Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.83
-0.01 (-0.04%)
Dec 26, 2025, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202526.8426.8526.8226.8326.83-0.04%1,537,846
Dec 24, 202526.7926.8426.7826.8426.840.30%2,289,980
Dec 23, 202526.7226.7726.7126.7626.760.04%3,096,793
Dec 22, 202526.7526.7626.7326.7526.750.06%3,297,095
Dec 19, 202526.7526.7726.7326.7426.74-0.06%2,095,529
Dec 18, 202526.7526.7626.7226.7526.750.19%3,378,618
Dec 17, 202526.6926.7126.6826.7026.70-0.07%3,462,747
Dec 16, 202526.6826.7326.6626.7226.720.07%2,647,324
Dec 15, 202526.7126.7326.6826.7026.700.19%3,170,671
Dec 12, 202526.6626.6826.6326.6526.65-0.11%2,942,269
Dec 11, 202526.7126.7226.6726.6826.68-2,873,081
Dec 10, 202526.6026.6826.5826.6826.68-0.07%2,710,850
Dec 9, 202526.7426.7426.6926.7026.59-0.15%5,957,448
Dec 8, 202526.7726.7926.7226.7426.63-0.15%5,087,608
Dec 5, 202526.8026.8126.7726.7826.67-0.07%2,335,865
Dec 4, 202526.8026.8226.7726.8026.69-0.07%2,851,502
Dec 3, 202526.7926.8326.7826.8226.710.19%4,501,175
Dec 2, 202526.7526.7926.7426.7726.660.07%2,402,320
Dec 1, 202526.7626.7726.7326.7526.64-0.71%2,829,303
Nov 28, 202526.9326.9526.9126.9426.700.04%1,904,470
Nov 26, 202526.9026.9526.8826.9326.690.19%6,310,092
Nov 25, 202526.8326.9026.8326.8826.640.22%3,186,533
Nov 24, 202526.8026.8326.7926.8226.580.22%2,091,540
Nov 21, 202526.7426.7626.7226.7626.520.19%4,232,184
Nov 20, 202526.7426.7726.7126.7126.470.04%3,576,889
Nov 19, 202526.7226.7426.6826.7026.46-0.06%3,787,801
Nov 18, 202526.7226.7326.6826.7226.480.02%3,177,445
Nov 17, 202526.7226.7426.7026.7126.47-0.07%2,406,656
Nov 14, 202526.7526.7726.7226.7326.49-0.07%2,151,713
Nov 13, 202526.7926.8026.7526.7526.51-0.22%3,104,304
Nov 12, 202526.8126.8326.7926.8126.57-0.04%4,851,803
Nov 11, 202526.7926.8226.7626.8226.580.22%1,924,543
Nov 10, 202526.7626.7826.7426.7626.520.04%2,472,121
Nov 7, 202526.7326.7726.7226.7526.51-0.04%2,237,797
Nov 6, 202526.7526.7726.7526.7626.520.15%3,492,618
Nov 5, 202526.7326.7526.6926.7226.48-0.07%3,137,615
Nov 4, 202526.7226.7526.7126.7426.50-4,500,122
Nov 3, 202526.7426.7626.7226.7426.50-0.52%2,765,145
Oct 31, 202526.9026.9226.8826.8826.50-0.11%3,442,657
Oct 30, 202526.8926.9326.8826.9126.53-0.15%3,873,495
Oct 29, 202527.0227.0426.9326.9526.57-0.26%3,778,675
Oct 28, 202527.0127.0327.0027.0226.640.07%3,345,148
Oct 27, 202526.9727.0126.9527.0026.620.19%3,420,866
Oct 24, 202526.9626.9826.9426.9526.570.07%3,414,661
Oct 23, 202526.9326.9526.9226.9326.55-3,477,826
Oct 22, 202526.9326.9526.9026.9326.55-0.04%2,767,920
Oct 21, 202526.9426.9826.9226.9426.560.15%2,773,185
Oct 20, 202526.8826.9326.8526.9026.520.22%2,585,236
Oct 17, 202526.8526.8526.8126.8426.47-0.04%3,493,805
Oct 16, 202526.8026.8726.7926.8526.470.15%2,493,507