Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.35
+0.03 (0.11%)
Mar 31, 2025, 4:00 PM EDT - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202526.3626.3626.3126.3526.350.11%1,595,929
Mar 28, 202526.2926.3426.2926.3226.320.23%2,433,008
Mar 27, 202526.2626.2726.2426.2626.26-0.04%1,008,983
Mar 26, 202526.3026.3026.2626.2726.27-0.19%1,131,296
Mar 25, 202526.3226.3426.2826.3226.320.15%1,785,857
Mar 24, 202526.3226.3226.2726.2826.28-0.30%866,235
Mar 21, 202526.3826.4026.3526.3626.36-0.04%1,307,127
Mar 20, 202526.4026.4126.3526.3726.370.11%1,658,768
Mar 19, 202526.2726.3626.2526.3426.340.23%3,725,553
Mar 18, 202526.2426.3026.2426.2826.280.08%5,229,826
Mar 17, 202526.2626.3026.2426.2626.260.11%1,914,169
Mar 14, 202526.2426.2526.2226.2326.23-0.11%1,732,413
Mar 13, 202526.2226.2726.1926.2626.260.08%2,291,891
Mar 12, 202526.2826.2826.2326.2426.24-0.15%1,521,229
Mar 11, 202526.3326.3526.2726.2826.28-0.34%1,983,312
Mar 10, 202526.3726.3926.3426.3726.370.30%3,091,449
Mar 7, 202526.3726.3726.2726.2926.29-0.11%1,584,035
Mar 6, 202526.3426.3426.2826.3226.32-1,621,638
Mar 5, 202526.4026.4026.3126.3226.32-0.15%3,653,161
Mar 4, 202526.4126.4426.3426.3626.36-0.15%2,189,567
Mar 3, 202526.3226.4126.3126.4026.40-0.30%1,359,794
Feb 28, 202526.4426.4826.4226.4826.370.27%1,627,043
Feb 27, 202526.3826.4226.3726.4126.30-0.08%2,191,285
Feb 26, 202526.3926.4326.3626.4326.320.15%1,564,474
Feb 25, 202526.4026.4026.3526.3926.280.34%1,280,704
Feb 24, 202526.2826.3026.2526.3026.190.08%867,750
Feb 21, 202526.2326.3026.2226.2826.170.19%1,744,363
Feb 20, 202526.2026.2326.1926.2326.120.15%2,810,604
Feb 19, 202526.1526.2026.1426.1926.080.15%1,819,125
Feb 18, 202526.2126.2126.1526.1526.04-0.19%911,421
Feb 14, 202526.2126.2326.1826.2026.090.19%2,156,966
Feb 13, 202526.1226.1626.1026.1526.040.42%1,807,904
Feb 12, 202526.0226.0625.9926.0425.93-0.27%2,121,653
Feb 11, 202526.0926.1126.0826.1126.00-0.08%1,704,030
Feb 10, 202526.1326.1526.1226.1326.020.08%723,543
Feb 7, 202526.1626.1626.0826.1126.00-0.19%1,424,664
Feb 6, 202526.1426.1826.1226.1626.050.04%2,062,023
Feb 5, 202526.1326.1926.1226.1526.040.23%1,342,733
Feb 4, 202526.0526.0926.0226.0925.980.12%1,139,013
Feb 3, 202526.0426.1126.0326.0625.95-0.42%1,606,234
Jan 31, 202526.2026.2326.1326.1725.94-0.11%4,632,889
Jan 30, 202526.1826.2126.1326.2025.970.27%3,668,928
Jan 29, 202526.1726.1926.1126.1325.90-0.11%2,662,525
Jan 28, 202526.1626.1726.1226.1625.930.04%3,409,377
Jan 27, 202526.1726.1726.1126.1525.920.27%1,091,436
Jan 24, 202526.0626.0926.0326.0825.850.15%1,634,029
Jan 23, 202526.0326.0425.9726.0425.81-1,125,015
Jan 22, 202526.0826.0826.0226.0425.81-0.04%2,888,683
Jan 21, 202526.0926.0926.0426.0525.820.15%1,974,959
Jan 17, 202526.0226.0326.0026.0125.78-1,942,024