Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.22
+0.04 (0.15%)
May 30, 2025, 4:00 PM - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202526.1826.2326.1726.2226.220.15%1,465,970
May 29, 202526.1626.2026.1526.1826.180.34%3,241,608
May 28, 202526.1126.1126.0626.0926.09-0.08%1,296,942
May 27, 202526.0726.1226.0526.1126.110.38%2,195,291
May 23, 202526.0326.0325.9826.0126.010.08%824,985
May 22, 202525.9426.0025.9125.9925.990.12%1,370,539
May 21, 202526.0126.0325.9425.9625.96-0.46%2,675,720
May 20, 202526.0626.0926.0326.0826.08-0.08%1,747,556
May 19, 202526.0026.1125.9926.1026.100.04%1,413,706
May 16, 202526.1326.1326.0826.0926.090.04%1,006,746
May 15, 202526.0226.0825.9926.0826.080.38%2,244,552
May 14, 202526.0426.0425.9825.9825.98-0.23%1,719,215
May 13, 202526.0426.0526.0026.0426.040.35%3,380,023
May 12, 202525.9425.9625.9125.9525.95-0.08%2,455,160
May 9, 202525.9826.0025.9625.9725.970.23%1,499,696
May 8, 202526.0226.0225.9125.9125.91-0.31%1,761,010
May 7, 202525.9826.0125.9525.9925.990.04%1,526,278
May 6, 202525.9025.9825.9025.9825.980.15%2,817,070
May 5, 202525.9325.9425.9025.9425.94-0.12%1,409,285
May 2, 202525.9826.0025.9325.9725.97-0.15%1,709,149
May 1, 202526.0926.1225.9726.0126.01-0.69%1,293,173
Apr 30, 202526.1626.2226.1526.1926.06-0.08%5,214,601
Apr 29, 202526.1326.2126.1326.2126.080.15%2,291,782
Apr 28, 202526.1026.1826.0926.1726.040.15%1,498,320
Apr 25, 202526.0826.1326.0626.1326.000.27%1,414,066
Apr 24, 202525.9926.0625.9726.0625.930.73%2,278,535
Apr 23, 202526.0326.0325.8725.8725.740.15%1,594,890
Apr 22, 202525.8425.8625.8125.8325.700.12%2,049,387
Apr 21, 202525.8625.8825.8025.8025.67-0.19%1,373,513
Apr 17, 202525.8825.9025.8425.8525.72-0.15%1,024,065
Apr 16, 202525.8725.9125.8325.8925.760.23%988,127
Apr 15, 202525.7925.8725.7925.8325.700.27%1,354,629
Apr 14, 202525.7525.8025.7225.7625.630.55%1,075,496
Apr 11, 202525.6225.6325.4225.6225.49-0.35%3,154,447
Apr 10, 202525.8725.8925.6825.7125.58-0.62%3,386,135
Apr 9, 202525.6025.9025.5325.8725.740.27%6,368,768
Apr 8, 202525.8425.9325.8025.8025.67-0.46%6,124,735
Apr 7, 202526.0726.0725.9125.9225.79-1.03%7,479,372
Apr 4, 202526.3126.3326.1726.1926.06-0.61%4,979,660
Apr 3, 202526.3526.3926.3226.3526.220.38%2,469,482
Apr 2, 202526.3026.3026.2226.2526.12-0.04%1,961,684
Apr 1, 202526.2426.2926.2326.2626.13-0.34%1,845,792
Mar 31, 202526.3626.3626.3126.3526.100.11%1,595,931
Mar 28, 202526.2926.3426.2926.3226.070.23%2,433,008
Mar 27, 202526.2626.2726.2426.2626.01-0.04%1,008,983
Mar 26, 202526.3026.3026.2626.2726.02-0.19%1,131,296
Mar 25, 202526.3226.3426.2826.3226.070.15%1,785,857
Mar 24, 202526.3226.3226.2726.2826.03-0.30%866,235
Mar 21, 202526.3826.4026.3526.3626.11-0.04%1,307,127
Mar 20, 202526.4026.4126.3526.3726.120.11%1,658,768