PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.46
-0.04 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed
PYLD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 26.48 | 26.52 | 26.45 | 26.46 | 26.46 | -0.15% | 1,243,129 |
Jun 26, 2025 | 26.45 | 26.51 | 26.44 | 26.50 | 26.50 | 0.19% | 3,067,793 |
Jun 25, 2025 | 26.40 | 26.48 | 26.38 | 26.45 | 26.45 | 0.15% | 2,460,197 |
Jun 24, 2025 | 26.34 | 26.42 | 26.34 | 26.41 | 26.41 | 0.27% | 1,488,222 |
Jun 23, 2025 | 26.30 | 26.37 | 26.29 | 26.34 | 26.34 | 0.27% | 1,920,527 |
Jun 20, 2025 | 26.23 | 26.29 | 26.22 | 26.27 | 26.27 | 0.11% | 1,209,001 |
Jun 18, 2025 | 26.25 | 26.30 | 26.22 | 26.24 | 26.24 | - | 1,324,601 |
Jun 17, 2025 | 26.23 | 26.25 | 26.21 | 26.24 | 26.24 | 0.23% | 1,313,485 |
Jun 16, 2025 | 26.19 | 26.23 | 26.17 | 26.18 | 26.18 | -0.08% | 1,163,110 |
Jun 13, 2025 | 26.22 | 26.23 | 26.17 | 26.20 | 26.20 | -0.34% | 1,371,593 |
Jun 12, 2025 | 26.26 | 26.29 | 26.24 | 26.29 | 26.29 | 0.23% | 1,514,856 |
Jun 11, 2025 | 26.20 | 26.23 | 26.17 | 26.23 | 26.23 | 0.31% | 1,615,396 |
Jun 10, 2025 | 26.17 | 26.17 | 26.12 | 26.15 | 26.15 | 0.15% | 1,680,456 |
Jun 9, 2025 | 26.07 | 26.16 | 26.06 | 26.11 | 26.11 | 0.27% | 2,118,916 |
Jun 6, 2025 | 26.08 | 26.09 | 26.02 | 26.04 | 26.04 | -0.34% | 1,477,131 |
Jun 5, 2025 | 26.22 | 26.22 | 26.13 | 26.13 | 26.13 | -0.31% | 1,324,239 |
Jun 4, 2025 | 26.14 | 26.21 | 26.13 | 26.21 | 26.21 | 0.50% | 1,850,628 |
Jun 3, 2025 | 26.10 | 26.11 | 26.06 | 26.08 | 26.08 | 0.08% | 1,448,128 |
Jun 2, 2025 | 26.07 | 26.08 | 26.04 | 26.06 | 26.06 | -0.61% | 1,246,082 |
May 30, 2025 | 26.18 | 26.23 | 26.17 | 26.22 | 26.09 | 0.15% | 1,465,970 |
May 29, 2025 | 26.16 | 26.20 | 26.15 | 26.18 | 26.05 | 0.34% | 3,241,608 |
May 28, 2025 | 26.11 | 26.11 | 26.06 | 26.09 | 25.96 | -0.08% | 1,296,942 |
May 27, 2025 | 26.07 | 26.12 | 26.05 | 26.11 | 25.98 | 0.38% | 2,195,291 |
May 23, 2025 | 26.03 | 26.03 | 25.98 | 26.01 | 25.88 | 0.08% | 824,985 |
May 22, 2025 | 25.94 | 26.00 | 25.91 | 25.99 | 25.86 | 0.12% | 1,370,539 |
May 21, 2025 | 26.01 | 26.03 | 25.94 | 25.96 | 25.83 | -0.46% | 2,675,720 |
May 20, 2025 | 26.06 | 26.09 | 26.03 | 26.08 | 25.95 | -0.08% | 1,747,556 |
May 19, 2025 | 26.00 | 26.11 | 25.99 | 26.10 | 25.97 | 0.04% | 1,413,706 |
May 16, 2025 | 26.13 | 26.13 | 26.08 | 26.09 | 25.96 | 0.04% | 1,006,746 |
May 15, 2025 | 26.02 | 26.08 | 25.99 | 26.08 | 25.95 | 0.38% | 2,244,552 |
May 14, 2025 | 26.04 | 26.04 | 25.98 | 25.98 | 25.85 | -0.23% | 1,719,215 |
May 13, 2025 | 26.04 | 26.05 | 26.00 | 26.04 | 25.91 | 0.35% | 3,380,023 |
May 12, 2025 | 25.94 | 25.96 | 25.91 | 25.95 | 25.82 | -0.08% | 2,455,160 |
May 9, 2025 | 25.98 | 26.00 | 25.96 | 25.97 | 25.84 | 0.23% | 1,499,696 |
May 8, 2025 | 26.02 | 26.02 | 25.91 | 25.91 | 25.78 | -0.31% | 1,761,010 |
May 7, 2025 | 25.98 | 26.01 | 25.95 | 25.99 | 25.86 | 0.04% | 1,526,278 |
May 6, 2025 | 25.90 | 25.98 | 25.90 | 25.98 | 25.85 | 0.15% | 2,817,070 |
May 5, 2025 | 25.93 | 25.94 | 25.90 | 25.94 | 25.81 | -0.12% | 1,409,285 |
May 2, 2025 | 25.98 | 26.00 | 25.93 | 25.97 | 25.84 | -0.15% | 1,709,149 |
May 1, 2025 | 26.09 | 26.12 | 25.97 | 26.01 | 25.88 | -0.69% | 1,293,173 |
Apr 30, 2025 | 26.16 | 26.22 | 26.15 | 26.19 | 25.93 | -0.08% | 5,214,601 |
Apr 29, 2025 | 26.13 | 26.21 | 26.13 | 26.21 | 25.95 | 0.15% | 2,291,782 |
Apr 28, 2025 | 26.10 | 26.18 | 26.09 | 26.17 | 25.91 | 0.15% | 1,498,320 |
Apr 25, 2025 | 26.08 | 26.13 | 26.06 | 26.13 | 25.87 | 0.27% | 1,414,066 |
Apr 24, 2025 | 25.99 | 26.06 | 25.97 | 26.06 | 25.80 | 0.73% | 2,278,535 |
Apr 23, 2025 | 26.03 | 26.03 | 25.87 | 25.87 | 25.61 | 0.15% | 1,594,890 |
Apr 22, 2025 | 25.84 | 25.86 | 25.81 | 25.83 | 25.57 | 0.12% | 2,049,387 |
Apr 21, 2025 | 25.86 | 25.88 | 25.80 | 25.80 | 25.54 | -0.19% | 1,373,513 |
Apr 17, 2025 | 25.88 | 25.90 | 25.84 | 25.85 | 25.59 | -0.15% | 1,024,065 |
Apr 16, 2025 | 25.87 | 25.91 | 25.83 | 25.89 | 25.63 | 0.23% | 988,127 |