5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+3.56%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-3.58%
PIMCO Access Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $14.65 | $14.70 (0.34%) | $14.78 | $14.64 | 105.30 K | $652.77 M |
| 05/05/2026 | $14.69 | $14.61 (-0.54%) | $14.75 | $14.61 | 191.70 K | $648.77 M |
| 05/04/2026 | $14.80 | $14.73 (-0.47%) | $14.90 | $14.57 | 333.88 K | $654.10 M |
| 05/01/2026 | $14.81 | $14.75 (-0.41%) | $14.88 | $14.73 | 195.91 K | $654.99 M |
| 04/30/2026 | $14.70 | $14.77 (0.48%) | $14.87 | $14.70 | 138.00 K | $655.88 M |
| 04/29/2026 | $14.65 | $14.70 (0.34%) | $14.82 | $14.64 | 119.43 K | $652.77 M |
| 04/28/2026 | $14.69 | $14.71 (0.14%) | $14.84 | $14.68 | 92.01 K | $653.21 M |
| 04/27/2026 | $14.60 | $14.69 (0.62%) | $14.78 | $14.58 | 133.40 K | $652.32 M |
| 04/24/2026 | $14.76 | $14.65 (-0.75%) | $14.76 | $14.63 | 80.47 K | $650.55 M |
| 04/23/2026 | $14.73 | $14.68 (-0.34%) | $14.77 | $14.57 | 123.65 K | $651.88 M |
| 04/22/2026 | $14.71 | $14.63 (-0.54%) | $14.89 | $14.60 | 95.41 K | $649.66 M |
| 04/21/2026 | $14.75 | $14.70 (-0.34%) | $14.89 | $14.70 | 88.63 K | $652.77 M |
| 04/20/2026 | $14.84 | $14.80 (-0.27%) | $14.91 | $14.77 | 87.90 K | $657.21 M |
| 04/17/2026 | $14.64 | $14.78 (0.96%) | $14.87 | $14.64 | 180.12 K | $656.32 M |
| 04/16/2026 | $14.40 | $14.62 (1.53%) | $14.67 | $14.39 | 204.60 K | $649.22 M |
| 04/15/2026 | $14.45 | $14.44 (-0.07%) | $14.49 | $14.37 | 117.72 K | $641.22 M |
| 04/14/2026 | $14.34 | $14.37 (0.21%) | $14.45 | $14.34 | 148.23 K | $638.11 M |
| 04/13/2026 | $14.24 | $14.34 (0.7%) | $14.51 | $14.24 | 132.72 K | $636.78 M |
| 04/10/2026 | $14.51 | $14.49 (-0.14%) | $14.63 | $14.45 | 127.50 K | $643.44 M |
| 04/09/2026 | $14.51 | $14.46 (-0.34%) | $14.61 | $14.39 | 234.23 K | $642.11 M |
| 04/08/2026 | $14.66 | $14.59 (-0.48%) | $14.69 | $14.50 | 223.61 K | $647.88 M |
| 04/07/2026 | $14.60 | $14.39 (-1.44%) | $14.60 | $14.30 | 106.47 K | $639.00 M |
| 04/06/2026 | $14.40 | $14.46 (0.42%) | $14.61 | $14.39 | 122.80 K | $642.11 M |
| 04/02/2026 | $14.28 | $14.46 (1.26%) | $14.63 | $14.28 | 176.80 K | $642.11 M |
| 04/01/2026 | $14.51 | $14.52 (0.07%) | $14.77 | $14.49 | 251.40 K | $644.77 M |
| 03/31/2026 | $13.99 | $14.41 (3%) | $14.48 | $13.99 | 276.60 K | $639.89 M |
| 03/30/2026 | $13.87 | $13.94 (0.5%) | $14.09 | $13.85 | 201.52 K | $619.02 M |
| 03/27/2026 | $13.93 | $13.81 (-0.86%) | $13.95 | $13.74 | 381.30 K | $613.25 M |
| 03/26/2026 | $14.16 | $13.97 (-1.34%) | $14.27 | $13.97 | 162.10 K | $620.35 M |
| 03/25/2026 | $14.18 | $14.17 (-0.07%) | $14.24 | $14.08 | 198.73 K | $629.23 M |
| 03/24/2026 | $13.97 | $14.02 (0.36%) | $14.23 | $13.80 | 201.80 K | $622.57 M |
| 03/23/2026 | $13.93 | $13.96 (0.22%) | $14.11 | $13.75 | 586.10 K | $619.91 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.
