5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
-0.95%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
-7.45%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-7.15%
PIMCO Access Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.29 | $14.33 (0.26%) | $14.39 | $14.28 | 80.03 K | $634.12 M |
| 08/06/2026 | $14.25 | $14.27 (0.14%) | $14.31 | $14.19 | 163.30 K | $633.67 M |
| 08/05/2026 | $14.32 | $14.25 (-0.49%) | $14.34 | $14.20 | 150.30 K | $632.79 M |
| 08/04/2026 | $14.17 | $14.26 (0.64%) | $14.34 | $14.17 | 244.12 K | $633.23 M |
| 08/03/2026 | $14.13 | $14.16 (0.21%) | $14.25 | $14.09 | 232.12 K | $628.79 M |
| 07/31/2026 | $14.20 | $14.16 (-0.28%) | $14.25 | $14.12 | 137.64 K | $628.79 M |
| 07/30/2026 | $14.01 | $14.22 (1.5%) | $14.28 | $14.01 | 140.40 K | $631.45 M |
| 07/29/2026 | $14.03 | $13.99 (-0.29%) | $14.26 | $13.97 | 240.00 K | $621.24 M |
| 07/28/2026 | $14.01 | $14.09 (0.57%) | $14.10 | $13.97 | 226.23 K | $625.68 M |
| 07/27/2026 | $14.06 | $13.96 (-0.71%) | $14.23 | $13.91 | 242.07 K | $619.91 M |
| 07/24/2026 | $14.04 | $14.03 (-0.07%) | $14.09 | $14.00 | 197.70 K | $623.02 M |
| 07/23/2026 | $14.19 | $14.02 (-1.2%) | $14.19 | $14.00 | 287.63 K | $622.57 M |
| 07/22/2026 | $14.38 | $14.24 (-0.97%) | $14.38 | $14.20 | 121.10 K | $632.34 M |
| 07/21/2026 | $14.42 | $14.33 (-0.62%) | $14.50 | $14.29 | 119.31 K | $636.34 M |
| 07/20/2026 | $14.51 | $14.41 (-0.69%) | $14.55 | $14.41 | 120.50 K | $639.89 M |
| 07/17/2026 | $14.52 | $14.48 (-0.28%) | $14.59 | $14.36 | 216.60 K | $643.00 M |
| 07/16/2026 | $14.50 | $14.54 (0.28%) | $14.60 | $14.45 | 131.80 K | $645.66 M |
| 07/15/2026 | $14.50 | $14.56 (0.41%) | $14.58 | $14.45 | 169.82 K | $646.55 M |
| 07/14/2026 | $14.50 | $14.47 (-0.21%) | $14.56 | $14.40 | 161.65 K | $642.55 M |
| 07/13/2026 | $14.50 | $14.50 (0%) | $14.63 | $14.50 | 109.10 K | $643.89 M |
| 07/10/2026 | $14.69 | $14.74 (0.34%) | $14.81 | $14.67 | 135.49 K | $654.54 M |
| 07/09/2026 | $14.68 | $14.67 (-0.07%) | $14.70 | $14.61 | 136.70 K | $651.44 M |
| 07/08/2026 | $14.71 | $14.69 (-0.14%) | $14.76 | $14.60 | 117.20 K | $652.32 M |
| 07/07/2026 | $14.75 | $14.68 (-0.47%) | $14.79 | $14.68 | 113.51 K | $651.88 M |
| 07/06/2026 | $14.62 | $14.76 (0.96%) | $14.80 | $14.61 | 125.92 K | $655.43 M |
| 07/02/2026 | $14.60 | $14.67 (0.48%) | $14.70 | $14.52 | 165.70 K | $651.44 M |
| 07/01/2026 | $14.62 | $14.60 (-0.14%) | $14.72 | $14.49 | 209.90 K | $648.33 M |
| 06/30/2026 | $14.48 | $14.55 (0.48%) | $14.58 | $14.45 | 149.50 K | $646.11 M |
| 06/29/2026 | $14.31 | $14.46 (1.05%) | $14.49 | $14.30 | 139.20 K | $642.11 M |
| 06/26/2026 | $14.29 | $14.33 (0.28%) | $14.34 | $14.23 | 81.30 K | $636.34 M |
| 06/25/2026 | $14.13 | $14.23 (0.71%) | $14.30 | $14.13 | 178.38 K | $631.90 M |
| 06/24/2026 | $14.04 | $14.12 (0.57%) | $14.21 | $14.01 | 119.87 K | $627.01 M |
| 06/23/2026 | $14.00 | $14.04 (0.29%) | $14.10 | $13.90 | 169.50 K | $623.46 M |
| 06/22/2026 | $14.14 | $14.05 (-0.64%) | $14.25 | $14.01 | 168.60 K | $623.90 M |
| 06/18/2026 | $14.16 | $14.14 (-0.14%) | $14.23 | $14.13 | 166.31 K | $627.90 M |
| 06/17/2026 | $14.32 | $14.12 (-1.4%) | $14.32 | $14.11 | 210.00 K | $627.01 M |
| 06/16/2026 | $14.21 | $14.24 (0.21%) | $14.25 | $14.12 | 164.22 K | $632.34 M |
| 06/15/2026 | $14.20 | $14.10 (-0.7%) | $14.22 | $14.05 | 238.61 K | $626.12 M |
| 06/12/2026 | $14.20 | $14.09 (-0.77%) | $14.22 | $14.05 | 173.60 K | $625.68 M |
| 06/11/2026 | $14.04 | $14.10 (0.43%) | $14.24 | $14.00 | 158.98 K | $626.12 M |
| 06/10/2026 | $14.15 | $14.14 (-0.07%) | $14.33 | $14.09 | 195.40 K | $627.90 M |
| 06/09/2026 | $14.14 | $14.15 (0.07%) | $14.32 | $14.06 | 160.60 K | $628.34 M |
| 06/08/2026 | $14.29 | $14.16 (-0.91%) | $14.30 | $14.08 | 212.91 K | $628.79 M |
| 06/05/2026 | $14.46 | $14.22 (-1.66%) | $14.47 | $14.21 | 160.02 K | $631.45 M |
| 06/04/2026 | $14.50 | $14.45 (-0.34%) | $14.50 | $14.40 | 183.81 K | $641.67 M |
| 06/03/2026 | $14.40 | $14.44 (0.28%) | $14.48 | $14.24 | 324.34 K | $641.22 M |
| 06/02/2026 | $14.30 | $14.47 (1.19%) | $14.54 | $14.30 | 287.60 K | $642.55 M |
| 06/01/2026 | $14.45 | $14.34 (-0.76%) | $14.55 | $14.31 | 233.46 K | $636.78 M |
| 05/29/2026 | $14.33 | $14.45 (0.84%) | $14.45 | $14.28 | 150.23 K | $641.67 M |
| 05/28/2026 | $14.14 | $14.27 (0.92%) | $14.34 | $14.14 | 156.04 K | $633.67 M |
| 05/27/2026 | $14.14 | $14.14 (0%) | $14.20 | $14.09 | 202.80 K | $627.90 M |
| 05/26/2026 | $14.14 | $14.12 (-0.14%) | $14.25 | $14.06 | 277.90 K | $627.01 M |
| 05/22/2026 | $14.07 | $14.04 (-0.21%) | $14.10 | $14.01 | 195.60 K | $623.46 M |
| 05/21/2026 | $14.09 | $14.09 (0%) | $14.10 | $13.90 | 281.20 K | $625.68 M |
| 05/20/2026 | $13.88 | $14.05 (1.22%) | $14.11 | $13.88 | 180.30 K | $623.90 M |
| 05/19/2026 | $13.85 | $13.87 (0.14%) | $13.96 | $13.79 | 204.80 K | $615.91 M |
| 05/18/2026 | $13.89 | $13.85 (-0.29%) | $14.05 | $13.85 | 195.00 K | $615.02 M |
| 05/15/2026 | $14.09 | $13.91 (-1.28%) | $14.16 | $13.85 | 311.72 K | $617.69 M |
| 05/14/2026 | $14.11 | $14.09 (-0.14%) | $14.15 | $14.05 | 152.30 K | $625.68 M |
| 05/13/2026 | $14.14 | $14.05 (-0.64%) | $14.18 | $14.00 | 289.93 K | $623.90 M |
| 05/12/2026 | $14.40 | $14.14 (-1.81%) | $14.40 | $14.11 | 231.10 K | $627.90 M |
| 05/11/2026 | $14.37 | $14.33 (-0.28%) | $14.55 | $14.31 | 181.40 K | $636.34 M |
| 05/08/2026 | $14.70 | $14.58 (-0.82%) | $14.84 | $14.54 | 324.50 K | $647.44 M |
| 05/07/2026 | $14.70 | $14.69 (-0.07%) | $14.88 | $14.66 | 229.13 K | $652.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
