Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
25.98
+0.02 (0.08%)
Dec 20, 2024, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0026.0125.9725.9825.980.08%1,042,338
Dec 19, 202425.9925.9925.9325.9625.96-0.15%1,221,700
Dec 18, 202426.1526.1525.9826.0026.00-0.42%2,589,769
Dec 17, 202426.1326.1426.1026.1126.11-0.08%1,344,284
Dec 16, 202426.1526.1526.1126.1326.13-775,901
Dec 13, 202426.2026.2026.1226.1326.13-0.27%930,895
Dec 12, 202426.2326.2326.1826.2026.20-0.08%892,188
Dec 11, 202426.2826.2926.1926.2226.22-0.08%757,097
Dec 10, 202426.2526.2626.2226.2426.24-0.04%871,778
Dec 9, 202426.3126.3126.2526.2526.25-0.11%681,517
Dec 6, 202426.3026.3026.2426.2826.280.11%666,067
Dec 5, 202426.2126.2526.1926.2526.250.15%1,066,172
Dec 4, 202426.1726.2326.1526.2126.210.19%1,271,963
Dec 3, 202426.2126.2226.1626.1626.16-0.08%986,188
Dec 2, 202426.1726.1826.1226.1826.18-0.46%1,380,352
Nov 29, 202426.3026.3026.2726.3026.150.23%312,353
Nov 27, 202426.2426.2626.2126.2426.090.23%728,399
Nov 26, 202426.2126.2126.1626.1826.03-0.08%1,290,902
Nov 25, 202426.1826.2026.1526.2026.050.50%1,065,458
Nov 22, 202426.0826.0826.0326.0725.92-0.04%1,129,977
Nov 21, 202426.0726.0826.0226.0825.930.12%1,034,505
Nov 20, 202426.0526.0626.0126.0525.90-1,040,961
Nov 19, 202426.0626.0626.0326.0525.900.08%824,839
Nov 18, 202426.0026.0325.9626.0325.880.27%1,252,932
Nov 15, 202425.9826.0225.9325.9625.81-0.19%1,030,524
Nov 14, 202426.0626.0625.9726.0125.86-0.04%981,084
Nov 13, 202426.0926.0925.9726.0225.87-0.04%894,947
Nov 12, 202426.0826.0826.0026.0325.88-0.31%881,953
Nov 11, 202426.1126.1126.0626.1125.96-0.04%1,234,761
Nov 8, 202426.1326.1526.1126.1225.970.15%903,365
Nov 7, 202426.0426.1126.0226.0825.930.66%860,509
Nov 6, 202425.8425.9325.8425.9125.76-0.31%843,692
Nov 5, 202425.9525.9925.9025.9925.840.12%1,059,959
Nov 4, 202425.9625.9925.9425.9625.810.46%881,963
Nov 1, 202425.9825.9925.8425.8425.69-1.15%1,143,183
Oct 31, 202426.1126.1526.0526.1425.83-728,483
Oct 30, 202426.1826.2026.1326.1425.83-0.08%840,592
Oct 29, 202426.1026.1626.0626.1625.850.11%792,845
Oct 28, 202426.1726.1726.1126.1325.82-0.15%445,204
Oct 25, 202426.2226.2226.1526.1725.86-0.04%1,072,189
Oct 24, 202426.1926.1926.1526.1825.870.02%976,220
Oct 23, 202426.2026.2026.1526.1825.87-0.21%1,325,651
Oct 22, 202426.2826.2826.2126.2325.92-0.15%612,079
Oct 21, 202426.3426.3426.2426.2725.96-0.38%789,149
Oct 18, 202426.4026.4026.3526.3726.060.08%1,288,282
Oct 17, 202426.3526.3626.3326.3526.04-0.08%1,380,986
Oct 16, 202426.4026.4026.3626.3726.060.08%710,161
Oct 15, 202426.3726.3726.3426.3526.040.15%579,905
Oct 14, 202426.2626.3226.2626.3126.00-543,327
Oct 11, 202426.3226.3426.3026.3126.000.04%755,797
Oct 10, 202426.3126.3426.2626.3025.990.11%857,449
Oct 9, 202426.2926.2926.2526.2725.96-0.11%1,029,418
Oct 8, 202426.2726.3026.2526.3025.99-778,258
Oct 7, 202426.3026.3126.2826.3025.99-0.19%918,852
Oct 4, 202426.4226.4226.3326.3526.04-0.53%656,934
Oct 3, 202426.5226.5226.4626.4926.18-0.15%3,160,210
Oct 2, 202426.5326.5526.5026.5326.22-0.08%2,090,562
Oct 1, 202426.5626.5826.5326.5526.24-0.38%2,302,771
Sep 30, 202426.6526.6926.6326.6526.21-0.11%1,451,734
Sep 27, 202426.6526.6926.6526.6826.240.08%874,308
Sep 26, 202426.6426.6826.6026.6626.220.11%1,022,714
Sep 25, 202426.6426.6626.6326.6326.19-0.11%1,557,408
Sep 24, 202426.6526.7026.6426.6626.22-678,082
Sep 23, 202426.6426.6826.6026.6626.22-1,276,877
Sep 20, 202426.6626.6826.6326.6626.22-431,449
Sep 19, 202426.6326.6626.6026.6626.220.23%559,146
Sep 18, 202426.6326.6826.5926.6026.16-0.15%748,137
Sep 17, 202426.6526.6526.6126.6426.20-407,838
Sep 16, 202426.6226.6526.5926.6426.200.38%1,032,989
Sep 13, 202426.5726.5826.4826.5426.100.04%450,121
Sep 12, 202426.5126.5326.4926.5326.090.15%856,905
Sep 11, 202426.4826.5126.4826.4926.050.04%579,015
Sep 10, 202426.4626.5026.4426.4826.040.15%395,638
Sep 9, 202426.4226.4626.3926.4426.000.11%473,052
Sep 6, 202426.4126.4726.3726.4125.970.08%674,579
Sep 5, 202426.3926.4126.3426.3925.950.15%592,537
Sep 4, 202426.3126.3826.2826.3525.910.19%703,109
Sep 3, 202426.3126.3226.2826.3025.86-0.30%534,645
Aug 30, 202426.3926.4226.3826.3825.81-0.19%320,915
Aug 29, 202426.4126.4426.4026.4325.86-618,880
Aug 28, 202426.4426.4526.4226.4325.86-0.04%386,923
Aug 27, 202426.4126.4626.3926.4425.870.04%361,108
Aug 26, 202426.4526.4526.4126.4325.860.08%416,998
Aug 23, 202426.3426.4126.3126.4125.840.30%248,437
Aug 22, 202426.3426.3426.3126.3325.77-0.11%397,485
Aug 21, 202426.3426.4226.3026.3625.790.15%1,366,530
Aug 20, 202426.3226.3426.2926.3225.760.11%531,922
Aug 19, 202426.2426.3126.2426.2925.730.11%492,866
Aug 16, 202426.2426.2826.2126.2625.700.31%706,199
Aug 15, 202426.1726.1926.1326.1825.620.15%483,751
Aug 14, 202426.1826.1826.1326.1425.58-0.08%425,997
Aug 13, 202426.0926.1726.0826.1625.600.27%423,797
Aug 12, 202426.0626.1126.0326.0925.530.12%443,180
Aug 9, 202426.0726.0826.0426.0625.500.23%641,557
Aug 8, 202426.0026.0225.9726.0025.44-0.08%551,223
Aug 7, 202426.0426.0426.0026.0225.460.08%754,689
Aug 6, 202426.0626.0625.9826.0025.44-0.65%599,427
Aug 5, 202426.2026.2126.1026.1725.61-507,773
Aug 2, 202426.1226.1826.1026.1725.610.42%565,456
Aug 1, 202426.0426.0926.0026.0625.50-0.15%478,880