Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.08
+0.03 (0.12%)
Nov 21, 2024, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.0526.0626.0126.0526.05-1,040,961
Nov 19, 202426.0626.0626.0326.0526.050.08%824,839
Nov 18, 202426.0026.0325.9626.0326.030.27%1,252,932
Nov 15, 202425.9826.0225.9325.9625.96-0.19%1,030,524
Nov 14, 202426.0626.0625.9726.0126.01-0.04%981,084
Nov 13, 202426.0926.0925.9726.0226.02-0.04%894,947
Nov 12, 202426.0826.0826.0026.0326.03-0.31%881,953
Nov 11, 202426.1126.1126.0626.1126.11-0.04%1,234,761
Nov 8, 202426.1326.1526.1126.1226.120.15%903,365
Nov 7, 202426.0426.1126.0226.0826.080.66%860,509
Nov 6, 202425.8425.9325.8425.9125.91-0.31%843,692
Nov 5, 202425.9525.9925.9025.9925.990.12%1,059,959
Nov 4, 202425.9625.9925.9425.9625.960.46%881,963
Nov 1, 202425.9825.9925.8425.8425.84-1.15%1,143,183
Oct 31, 202426.1126.1526.0526.1425.98-728,483
Oct 30, 202426.1826.2026.1326.1425.98-0.08%840,592
Oct 29, 202426.1026.1626.0626.1626.000.11%792,845
Oct 28, 202426.1726.1726.1126.1325.97-0.15%445,204
Oct 25, 202426.2226.2226.1526.1726.01-0.04%1,072,189
Oct 24, 202426.1926.1926.1526.1826.020.02%976,220
Oct 23, 202426.2026.2026.1526.1826.01-0.21%1,325,651
Oct 22, 202426.2826.2826.2126.2326.07-0.15%612,079
Oct 21, 202426.3426.3426.2426.2726.11-0.38%789,149
Oct 18, 202426.4026.4026.3526.3726.210.08%1,288,282
Oct 17, 202426.3526.3626.3326.3526.19-0.08%1,380,986
Oct 16, 202426.4026.4026.3626.3726.210.08%710,161
Oct 15, 202426.3726.3726.3426.3526.190.15%579,905
Oct 14, 202426.2626.3226.2626.3126.15-543,327
Oct 11, 202426.3226.3426.3026.3126.150.04%755,797
Oct 10, 202426.3126.3426.2626.3026.140.11%857,449
Oct 9, 202426.2926.2926.2526.2726.11-0.11%1,029,418
Oct 8, 202426.2726.3026.2526.3026.14-778,258
Oct 7, 202426.3026.3126.2826.3026.14-0.19%918,852
Oct 4, 202426.4226.4226.3326.3526.19-0.53%656,934
Oct 3, 202426.5226.5226.4626.4926.33-0.15%3,160,210
Oct 2, 202426.5326.5526.5026.5326.37-0.08%2,090,562
Oct 1, 202426.5626.5826.5326.5526.39-0.38%2,302,771
Sep 30, 202426.6526.6926.6326.6526.36-0.11%1,451,734
Sep 27, 202426.6526.6926.6526.6826.390.08%874,308
Sep 26, 202426.6426.6826.6026.6626.370.11%1,022,714
Sep 25, 202426.6426.6626.6326.6326.34-0.11%1,557,408
Sep 24, 202426.6526.7026.6426.6626.37-678,082
Sep 23, 202426.6426.6826.6026.6626.37-1,276,877
Sep 20, 202426.6626.6826.6326.6626.37-431,449
Sep 19, 202426.6326.6626.6026.6626.370.23%559,146
Sep 18, 202426.6326.6826.5926.6026.31-0.15%748,137
Sep 17, 202426.6526.6526.6126.6426.35-407,838
Sep 16, 202426.6226.6526.5926.6426.350.38%1,032,989
Sep 13, 202426.5726.5826.4826.5426.250.04%450,121
Sep 12, 202426.5126.5326.4926.5326.240.15%856,905
Sep 11, 202426.4826.5126.4826.4926.200.04%579,015
Sep 10, 202426.4626.5026.4426.4826.190.15%395,638
Sep 9, 202426.4226.4626.3926.4426.150.11%473,052
Sep 6, 202426.4126.4726.3726.4126.120.08%674,579
Sep 5, 202426.3926.4126.3426.3926.100.15%592,537
Sep 4, 202426.3126.3826.2826.3526.060.19%703,109
Sep 3, 202426.3126.3226.2826.3026.01-0.30%534,645
Aug 30, 202426.3926.4226.3826.3825.96-0.19%320,915
Aug 29, 202426.4126.4426.4026.4326.01-618,880
Aug 28, 202426.4426.4526.4226.4326.01-0.04%386,923
Aug 27, 202426.4126.4626.3926.4426.020.04%361,108
Aug 26, 202426.4526.4526.4126.4326.010.08%416,998
Aug 23, 202426.3426.4126.3126.4125.990.30%248,437
Aug 22, 202426.3426.3426.3126.3325.91-0.11%397,485
Aug 21, 202426.3426.4226.3026.3625.940.15%1,366,530
Aug 20, 202426.3226.3426.2926.3225.900.11%531,922
Aug 19, 202426.2426.3126.2426.2925.870.11%492,866
Aug 16, 202426.2426.2826.2126.2625.840.31%706,199
Aug 15, 202426.1726.1926.1326.1825.770.15%483,751
Aug 14, 202426.1826.1826.1326.1425.73-0.08%425,997
Aug 13, 202426.0926.1726.0826.1625.750.27%423,797
Aug 12, 202426.0626.1126.0326.0925.680.12%443,180
Aug 9, 202426.0726.0826.0426.0625.650.23%641,557
Aug 8, 202426.0026.0225.9726.0025.59-0.08%551,223
Aug 7, 202426.0426.0426.0026.0225.610.08%754,689
Aug 6, 202426.0626.0625.9826.0025.59-0.65%599,427
Aug 5, 202426.2026.2126.1026.1725.76-507,773
Aug 2, 202426.1226.1826.1026.1725.760.42%565,456
Aug 1, 202426.0426.0926.0026.0625.65-0.15%478,880
Jul 31, 202426.0526.1126.0026.1025.560.46%834,998
Jul 30, 202425.9726.0225.9725.9825.440.04%1,399,175
Jul 29, 202426.0026.0025.9525.9725.430.04%272,839
Jul 26, 202425.9425.9625.9325.9625.420.31%175,593
Jul 25, 202425.8925.9125.8625.8825.340.04%325,990
Jul 24, 202425.8725.9325.8725.8725.33-0.04%329,151
Jul 23, 202425.9025.9325.8825.8825.34-0.08%447,021
Jul 22, 202425.9025.9025.8625.9025.36-224,546
Jul 19, 202425.8725.9025.8725.9025.36-0.08%85,641
Jul 18, 202425.9225.9725.9125.9225.38-0.23%244,295
Jul 17, 202425.9525.9925.9425.9825.44-0.15%167,059
Jul 16, 202425.9626.0225.9026.0225.480.39%306,229
Jul 15, 202425.9425.9425.9025.9225.380.08%366,307
Jul 12, 202425.8525.9125.8525.9025.360.23%228,603
Jul 11, 202425.8425.8825.8325.8425.300.31%1,196,684
Jul 10, 202425.7525.7825.7325.7625.230.08%336,268
Jul 9, 202425.7025.7525.7025.7425.210.04%336,052
Jul 8, 202425.7325.7425.6925.7325.200.12%244,193
Jul 5, 202425.6825.7225.6625.7025.170.35%237,658
Jul 3, 202425.5625.6325.5425.6125.080.43%185,906
Jul 2, 202425.5125.5125.4725.5024.970.16%803,767