U.S. markets closed

PIMCO Access Income Fund (PAXS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
15.88+0.03 (+0.19%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202415.8315.9415.8315.8815.8847,500
16 may 202415.8515.9215.7515.8515.85157,500
15 may 202415.6715.8215.6715.7715.7774,500
14 may 202415.5615.7115.5615.6515.65156,300
13 may 202415.7315.8615.6115.7215.72201,500
10 may 202415.5215.7815.4615.6815.68100,600
10 may 20240.149 Dividendo
09 may 202415.7315.8215.6015.7115.56132,400
08 may 202415.8015.9015.7315.7315.58122,400
07 may 202415.9516.1015.8115.8315.68104,600
06 may 202416.2016.2015.9216.0115.86136,600
03 may 202416.0816.1915.9816.1115.96179,900
02 may 202415.8016.0315.7316.0215.87151,800
01 may 202415.6115.7315.5315.7115.56165,400
30 abr 202415.5515.6215.4515.5115.36124,700
29 abr 202415.4115.5915.4115.5415.39172,300
26 abr 202415.2815.3915.2415.3315.1873,800
25 abr 202415.2015.2615.1215.2115.0795,500
24 abr 202415.4015.4515.2115.3115.1684,700
23 abr 202415.0915.4915.0815.4015.25218,500
22 abr 202414.9015.0914.8315.0914.95206,100
19 abr 202414.7014.8514.7014.8214.68155,000
18 abr 202414.7814.8214.6414.7814.64255,200
17 abr 202414.9814.9814.5514.7814.64326,800
16 abr 202414.7014.8414.6114.7914.65225,300
15 abr 202415.1615.2614.6714.7414.60334,100
12 abr 202415.3515.4115.1515.1715.03217,600
11 abr 202415.7715.7815.3815.4515.30225,300
10 abr 202415.7815.7915.5315.6715.52246,700
10 abr 20240.149 Dividendo
09 abr 202416.2516.2916.0116.0215.72172,000
08 abr 202416.1416.3016.0016.2015.90193,600
05 abr 202416.0416.1716.0316.1615.86245,100
04 abr 202415.9816.0815.9016.0015.70205,400
03 abr 202415.8716.0315.8615.9315.63186,800
02 abr 202415.7115.9215.6115.9215.62155,300
01 abr 202415.7715.8915.7115.7615.47177,500
28 mar 202415.6415.8715.6315.7315.44207,600
27 mar 202415.4615.6415.4615.6315.34100,600
26 mar 202415.3215.4515.3015.4415.15115,500
25 mar 202415.4015.4815.3015.3015.01128,500
22 mar 202415.3915.4415.3515.3915.10124,000
21 mar 202415.3115.4215.2815.4215.13119,300
20 mar 202415.2615.3515.2515.3015.01179,300
19 mar 202415.2615.3415.2315.2915.00155,200
18 mar 202415.3215.3615.2615.3015.01145,700
15 mar 202415.4215.4315.2815.3115.02150,500
14 mar 202415.6515.7015.3615.3615.07125,900
13 mar 202415.6615.7815.5815.6515.3685,400
12 mar 202415.5115.6815.5115.6515.3677,100
11 mar 202415.5415.5615.4215.5415.25125,700
08 mar 202415.5715.6715.5115.6015.31141,700
08 mar 20240.149 Dividendo
07 mar 202415.6015.8415.4415.7015.26317,900
06 mar 202415.7015.8215.3215.4214.99276,200
05 mar 202415.8315.9315.5215.5615.12248,700
04 mar 202415.5515.7915.5015.7515.31186,100
01 mar 202415.4615.5015.4015.5015.0799,200
29 feb 202415.2515.5215.2515.3514.92113,500
28 feb 202415.2715.4715.1715.1914.76192,000
27 feb 202415.4715.5015.1915.3114.88140,000
26 feb 202415.3915.5015.2015.5015.07163,300
23 feb 202415.5215.5215.3415.4114.9896,000
22 feb 202415.4515.4515.2815.4214.99103,100
21 feb 202415.3715.4415.2515.4014.97126,500
20 feb 202415.1615.5515.1115.3414.91713,500
16 feb 202415.1015.1915.0515.1814.75139,400
15 feb 202415.1015.1714.9515.1514.73301,500
14 feb 202414.9115.0214.9115.0214.6073,300
13 feb 202414.8915.0014.7914.9114.49188,100
12 feb 202414.9015.0414.8914.9914.57237,500
09 feb 202414.7514.9014.7514.8714.45126,100
09 feb 20240.149 Dividendo
08 feb 202414.9214.9514.8214.9014.3495,700
07 feb 202414.8814.9314.7714.9314.37224,300
06 feb 202414.7714.8814.7314.8514.29197,300
05 feb 202414.7214.8414.5014.6514.10172,000
02 feb 202414.8614.9214.6914.7214.16178,800
01 feb 202414.7814.8914.6414.8514.29164,600
31 ene 202414.6914.7314.6114.6414.09189,000
30 ene 202414.9715.0314.6314.6514.10304,800
29 ene 202414.9515.0414.8114.8814.32347,400
26 ene 202414.8414.9114.7414.8114.25208,800
25 ene 202414.6814.7814.6814.7414.1891,400
24 ene 202414.6014.7314.5114.6614.11135,900
23 ene 202414.7414.7414.5214.5914.04239,500
22 ene 202414.6514.8014.5214.7014.15195,500
19 ene 202414.4614.5614.3214.5614.01154,000
18 ene 202414.3414.5014.2914.3813.84186,100
17 ene 202414.4614.4714.3114.3213.78202,800
16 ene 202414.6514.6714.4714.5013.95165,500
12 ene 202414.6414.7914.5514.5814.03152,900
11 ene 202414.6514.7314.4714.6014.05167,400
11 ene 20240.149 Dividendo
10 ene 202414.8714.9414.8014.8814.18172,200
09 ene 202414.9314.9314.7414.8614.16242,700
08 ene 202414.7314.9114.6814.8714.17374,100
05 ene 202414.5214.7014.5214.6613.97247,100
04 ene 202414.6514.6614.5114.5213.83230,300
03 ene 202414.6014.7514.4614.6913.99302,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...