5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-1.26%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
-3.62%
PIMCO Access Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $15.66 | $15.71 (0.32%) | $15.84 | $15.60 | 231.40 K | $693.66 M |
| 02/05/2026 | $15.85 | $15.71 (-0.88%) | $15.89 | $15.67 | 240.70 K | $693.66 M |
| 02/04/2026 | $16.00 | $15.89 (-0.69%) | $16.04 | $15.85 | 160.42 K | $701.61 M |
| 02/03/2026 | $16.05 | $15.91 (-0.87%) | $16.05 | $15.88 | 157.25 K | $702.50 M |
| 02/02/2026 | $15.97 | $16.02 (0.31%) | $16.09 | $15.97 | 218.60 K | $707.35 M |
| 01/30/2026 | $15.90 | $16.02 (0.75%) | $16.02 | $15.86 | 233.28 K | $707.35 M |
| 01/29/2026 | $15.89 | $15.94 (0.31%) | $16.00 | $15.83 | 118.02 K | $703.82 M |
| 01/28/2026 | $15.97 | $15.94 (-0.19%) | $16.08 | $15.92 | 220.60 K | $703.82 M |
| 01/27/2026 | $15.92 | $15.92 (0%) | $15.96 | $15.85 | 147.42 K | $702.94 M |
| 01/26/2026 | $15.94 | $15.89 (-0.31%) | $16.00 | $15.89 | 98.70 K | $701.61 M |
| 01/23/2026 | $15.96 | $15.93 (-0.19%) | $15.98 | $15.90 | 136.10 K | $703.38 M |
| 01/22/2026 | $15.94 | $15.92 (-0.13%) | $15.96 | $15.85 | 189.00 K | $702.94 M |
| 01/21/2026 | $15.78 | $15.87 (0.57%) | $15.93 | $15.75 | 172.97 K | $700.73 M |
| 01/20/2026 | $15.74 | $15.78 (0.25%) | $15.88 | $15.70 | 253.40 K | $696.76 M |
| 01/16/2026 | $15.79 | $15.86 (0.44%) | $15.95 | $15.68 | 1.67 M | $700.29 M |
| 01/15/2026 | $15.82 | $15.77 (-0.32%) | $15.97 | $15.75 | 353.50 K | $696.31 M |
| 01/14/2026 | $15.86 | $15.80 (-0.38%) | $15.92 | $15.72 | 364.70 K | $697.64 M |
| 01/13/2026 | $15.84 | $15.82 (-0.13%) | $15.99 | $15.79 | 259.90 K | $698.52 M |
| 01/12/2026 | $15.87 | $16.01 (0.88%) | $16.09 | $15.80 | 468.30 K | $706.91 M |
| 01/09/2026 | $15.79 | $15.83 (0.25%) | $15.83 | $15.70 | 145.34 K | $698.96 M |
| 01/08/2026 | $15.62 | $15.70 (0.51%) | $15.76 | $15.57 | 239.40 K | $693.22 M |
| 01/07/2026 | $15.43 | $15.67 (1.56%) | $15.72 | $15.38 | 402.20 K | $691.90 M |
| 01/06/2026 | $15.48 | $15.45 (-0.19%) | $15.48 | $15.38 | 294.79 K | $682.18 M |
| 01/05/2026 | $15.42 | $15.45 (0.19%) | $15.48 | $15.39 | 355.83 K | $682.18 M |
| 01/02/2026 | $15.37 | $15.30 (-0.46%) | $15.38 | $15.23 | 374.13 K | $675.56 M |
| 12/31/2025 | $15.32 | $15.30 (-0.13%) | $15.54 | $15.28 | 239.63 K | $675.56 M |
| 12/30/2025 | $15.25 | $15.36 (0.72%) | $15.36 | $15.23 | 418.90 K | $678.21 M |
| 12/29/2025 | $15.35 | $15.24 (-0.72%) | $15.42 | $15.23 | 371.62 K | $672.91 M |
| 12/26/2025 | $15.44 | $15.39 (-0.32%) | $15.55 | $15.39 | 193.80 K | $679.54 M |
| 12/24/2025 | $15.39 | $15.47 (0.52%) | $15.52 | $15.39 | 73.80 K | $683.07 M |
| 12/23/2025 | $15.39 | $15.42 (0.19%) | $15.45 | $15.38 | 188.23 K | $680.86 M |
| 12/22/2025 | $15.40 | $15.39 (-0.06%) | $15.51 | $15.37 | 189.01 K | $679.54 M |
| 12/19/2025 | $15.38 | $15.42 (0.26%) | $15.45 | $15.38 | 101.03 K | $680.86 M |
| 12/18/2025 | $15.42 | $15.45 (0.19%) | $15.53 | $15.40 | 162.22 K | $682.18 M |
| 12/17/2025 | $15.50 | $15.38 (-0.77%) | $15.55 | $15.38 | 173.90 K | $679.09 M |
| 12/16/2025 | $15.40 | $15.50 (0.65%) | $15.58 | $15.40 | 214.30 K | $684.39 M |
| 12/15/2025 | $15.46 | $15.42 (-0.26%) | $15.49 | $15.34 | 177.20 K | $680.86 M |
| 12/12/2025 | $15.35 | $15.37 (0.13%) | $15.50 | $15.33 | 179.90 K | $678.65 M |
| 12/11/2025 | $15.51 | $15.48 (-0.19%) | $15.59 | $15.45 | 168.44 K | $683.51 M |
| 12/10/2025 | $15.81 | $15.72 (-0.57%) | $15.81 | $15.66 | 109.95 K | $694.11 M |
| 12/09/2025 | $15.89 | $15.75 (-0.88%) | $15.89 | $15.73 | 175.60 K | $695.43 M |
| 12/08/2025 | $15.86 | $15.79 (-0.44%) | $15.88 | $15.75 | 234.50 K | $697.20 M |
| 12/05/2025 | $15.91 | $15.86 (-0.31%) | $15.98 | $15.86 | 157.22 K | $700.29 M |
| 12/04/2025 | $16.04 | $15.98 (-0.37%) | $16.05 | $15.96 | 162.85 K | $705.59 M |
| 12/03/2025 | $15.98 | $16.05 (0.44%) | $16.10 | $15.98 | 163.30 K | $708.68 M |
| 12/02/2025 | $15.98 | $16.05 (0.44%) | $16.10 | $15.98 | 130.30 K | $708.68 M |
| 12/01/2025 | $16.03 | $16.00 (-0.19%) | $16.10 | $15.96 | 222.04 K | $706.47 M |
| 11/28/2025 | $15.95 | $16.03 (0.5%) | $16.04 | $15.89 | 86.40 K | $707.79 M |
| 11/26/2025 | $15.89 | $15.95 (0.38%) | $15.99 | $15.79 | 138.90 K | $704.26 M |
| 11/25/2025 | $15.57 | $15.78 (1.35%) | $15.91 | $15.55 | 202.23 K | $696.76 M |
| 11/24/2025 | $15.50 | $15.60 (0.65%) | $15.69 | $15.50 | 274.95 K | $688.81 M |
| 11/21/2025 | $15.50 | $15.59 (0.58%) | $15.71 | $15.48 | 164.50 K | $688.37 M |
| 11/20/2025 | $15.37 | $15.47 (0.65%) | $15.65 | $15.36 | 141.92 K | $683.07 M |
| 11/19/2025 | $15.55 | $15.46 (-0.58%) | $15.66 | $15.41 | 117.61 K | $682.63 M |
| 11/18/2025 | $15.46 | $15.56 (0.65%) | $15.61 | $15.39 | 188.71 K | $687.04 M |
| 11/17/2025 | $15.70 | $15.52 (-1.15%) | $15.80 | $15.47 | 194.80 K | $685.28 M |
| 11/14/2025 | $15.77 | $15.75 (-0.13%) | $15.90 | $15.69 | 172.22 K | $695.43 M |
| 11/13/2025 | $15.99 | $15.96 (-0.19%) | $16.03 | $15.90 | 73.31 K | $704.70 M |
| 11/12/2025 | $15.99 | $15.96 (-0.19%) | $16.07 | $15.90 | 87.73 K | $704.70 M |
| 11/11/2025 | $16.04 | $16.04 (0%) | $16.08 | $15.96 | 149.95 K | $708.24 M |
| 11/10/2025 | $15.91 | $15.96 (0.31%) | $16.01 | $15.83 | 101.42 K | $704.70 M |
| 11/07/2025 | $15.75 | $15.91 (1.02%) | $16.16 | $15.72 | 179.10 K | $702.50 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.
