Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
25.97
-0.05 (-0.17%)
May 2, 2025, 4:00 PM EDT - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 19, 202526.2726.3626.2526.3426.090.23%3,725,553
Mar 18, 202526.2426.3026.2426.2826.030.08%5,229,826
Mar 17, 202526.2626.3026.2426.2626.010.11%1,914,169
Mar 14, 202526.2426.2526.2226.2325.98-0.11%1,732,413
Mar 13, 202526.2226.2726.1926.2626.010.08%2,291,891
Mar 12, 202526.2826.2826.2326.2425.99-0.15%1,521,229
Mar 11, 202526.3326.3526.2726.2826.03-0.34%1,983,312
Mar 10, 202526.3726.3926.3426.3726.120.30%3,091,449
Mar 7, 202526.3726.3726.2726.2926.04-0.11%1,584,035
Mar 6, 202526.3426.3426.2826.3226.07-1,621,638
Mar 5, 202526.4026.4026.3126.3226.07-0.15%3,653,161
Mar 4, 202526.4126.4426.3426.3626.11-0.15%2,189,567
Mar 3, 202526.3226.4126.3126.4026.15-0.30%1,359,794
Feb 28, 202526.4426.4826.4226.4826.120.27%1,627,043
Feb 27, 202526.3826.4226.3726.4126.05-0.08%2,191,285
Feb 26, 202526.3926.4326.3626.4326.070.15%1,564,474
Feb 25, 202526.4026.4026.3526.3926.030.34%1,280,704
Feb 24, 202526.2826.3026.2526.3025.940.08%867,750
Feb 21, 202526.2326.3026.2226.2825.920.19%1,744,363