Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.78
+0.07 (0.26%)
At close: Sep 8, 2025, 4:00 PM
26.78
0.00 (0.00%)
After-hours: Sep 8, 2025, 6:30 PM EDT

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202526.7626.7926.7426.7826.780.26%2,099,812
Sep 5, 202526.7126.7426.7026.7126.710.26%2,459,992
Sep 4, 202526.5926.6426.5826.6426.640.30%3,390,287
Sep 3, 202526.5126.5726.5126.5626.560.11%2,100,966
Sep 2, 202526.5226.5426.5026.5326.53-0.60%1,911,192
Aug 29, 202526.6926.7126.6726.6926.55-1,342,397
Aug 28, 202526.6826.7126.6826.6926.550.07%2,576,115
Aug 27, 202526.6426.6926.6426.6726.530.04%5,140,231
Aug 26, 202526.6326.6726.6226.6626.520.11%2,451,649
Aug 25, 202526.6326.6626.6226.6326.490.08%1,297,339
Aug 22, 202526.5326.6226.5226.6126.470.38%2,637,468
Aug 21, 202526.5126.5426.4826.5126.37-0.08%1,971,592
Aug 20, 202526.5226.5626.5126.5326.39-2,107,034
Aug 19, 202526.5226.5526.5226.5326.39-0.04%2,255,360
Aug 18, 202526.5426.5526.5226.5426.40-1,704,844
Aug 15, 202526.5526.5626.5326.5426.40-0.11%1,860,032
Aug 14, 202526.5826.5926.5526.5726.43-0.04%1,823,672
Aug 13, 202526.5626.5926.5626.5826.440.23%2,140,236
Aug 12, 202526.5026.5226.4826.5226.380.11%1,706,222
Aug 11, 202526.5026.5226.4826.4926.35-1,756,960
Aug 8, 202526.4826.5026.4726.4926.35-0.04%1,422,800
Aug 7, 202526.5026.5426.4826.5026.36-0.04%1,870,542
Aug 6, 202526.4926.5226.4626.5126.370.04%3,575,751
Aug 5, 202526.4826.5126.4726.5026.360.08%2,431,220
Aug 4, 202526.4626.4926.4426.4826.340.15%3,385,159
Aug 1, 202526.4026.4626.3826.4426.300.04%1,925,502
Jul 31, 202526.4526.4726.4226.4326.16-0.04%1,660,408
Jul 30, 202526.4426.4926.4226.4426.17-0.08%3,358,084
Jul 29, 202526.4326.4826.4226.4626.190.15%2,420,497
Jul 28, 202526.4126.4226.4026.4226.15-0.04%1,592,413
Jul 25, 202526.4026.4426.3926.4326.160.11%1,140,523
Jul 24, 202526.3726.4126.3626.4026.130.04%1,135,953
Jul 23, 202526.4226.4326.3926.3926.12-0.19%1,313,717
Jul 22, 202526.4226.4526.4126.4426.170.15%2,743,956
Jul 21, 202526.3926.4326.3926.4026.130.23%1,764,198
Jul 18, 202526.3526.3726.3426.3426.070.15%2,587,258
Jul 17, 202526.3026.3226.2826.3026.03-1,780,015
Jul 16, 202526.2726.3026.2426.3026.030.19%1,721,611
Jul 15, 202526.3326.3326.2326.2525.98-0.27%1,484,565
Jul 14, 202526.3026.3326.2926.3226.05-1,955,016
Jul 11, 202526.3226.3326.3026.3226.05-0.27%2,943,421
Jul 10, 202526.3626.3926.3426.3926.12-2,427,510
Jul 9, 202526.3326.3926.3226.3926.120.30%4,211,128
Jul 8, 202526.2926.3126.2726.3126.04-0.11%2,771,349
Jul 7, 202526.3826.3826.3226.3426.07-0.15%2,482,290
Jul 3, 202526.3726.4026.3526.3826.11-0.15%4,208,442
Jul 2, 202526.3926.4226.3726.4226.150.11%2,223,991
Jul 1, 202526.4126.4326.3726.3926.12-0.57%2,471,301
Jun 30, 202526.5226.5726.4826.5426.140.30%2,501,395
Jun 27, 202526.4826.5226.4526.4626.06-0.15%1,243,129