Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.05
+0.04 (0.15%)
Jan 21, 2025, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202526.0226.0326.0026.0126.01-1,942,024
Jan 16, 202525.9426.0125.9226.0126.010.35%2,799,757
Jan 15, 202525.9425.9425.8925.9225.920.58%2,296,319
Jan 14, 202525.8025.8025.7425.7725.77-1,056,355
Jan 13, 202525.8025.8025.7325.7725.77-0.08%1,557,828
Jan 10, 202525.8825.8825.7725.7925.79-0.39%2,331,486
Jan 8, 202525.8725.9025.8525.8925.89-1,166,175
Jan 7, 202525.9325.9325.8725.8925.89-0.19%980,341
Jan 6, 202525.9625.9625.9225.9425.940.04%982,260
Jan 3, 202525.9825.9825.9225.9325.93-0.12%1,337,985
Jan 2, 202526.0026.0025.9225.9625.960.15%2,513,873
Dec 31, 202425.9725.9725.8925.9225.92-0.54%1,423,265
Dec 30, 202426.0626.0726.0326.0625.930.27%2,585,487
Dec 27, 202426.0426.0425.9825.9925.86-0.08%988,039
Dec 26, 202425.9826.0225.9426.0125.880.12%1,916,400
Dec 24, 202425.9625.9825.9425.9825.850.08%505,715
Dec 23, 202426.0126.0125.9625.9625.83-0.08%1,586,388
Dec 20, 202426.0026.0125.9725.9825.850.08%1,042,338
Dec 19, 202425.9925.9925.9325.9625.83-0.15%1,221,700
Dec 18, 202426.1526.1525.9826.0025.87-0.42%2,589,769
Dec 17, 202426.1326.1426.1026.1125.98-0.08%1,344,284
Dec 16, 202426.1526.1526.1126.1326.00-775,901
Dec 13, 202426.2026.2026.1226.1326.00-0.27%930,895
Dec 12, 202426.2326.2326.1826.2026.07-0.08%892,188
Dec 11, 202426.2826.2926.1926.2226.09-0.08%757,097
Dec 10, 202426.2526.2626.2226.2426.11-0.04%871,778
Dec 9, 202426.3126.3126.2526.2526.12-0.11%681,517
Dec 6, 202426.3026.3026.2426.2826.150.11%666,067
Dec 5, 202426.2126.2526.1926.2526.120.15%1,066,172
Dec 4, 202426.1726.2326.1526.2126.080.19%1,271,963
Dec 3, 202426.2126.2226.1626.1626.03-0.08%986,188
Dec 2, 202426.1726.1826.1226.1826.05-0.46%1,380,352
Nov 29, 202426.3026.3026.2726.3026.020.23%312,353
Nov 27, 202426.2426.2626.2126.2425.960.23%728,399
Nov 26, 202426.2126.2126.1626.1825.90-0.08%1,290,902
Nov 25, 202426.1826.2026.1526.2025.920.50%1,065,458
Nov 22, 202426.0826.0826.0326.0725.79-0.04%1,129,977
Nov 21, 202426.0726.0826.0226.0825.800.12%1,034,505
Nov 20, 202426.0526.0626.0126.0525.77-1,040,961
Nov 19, 202426.0626.0626.0326.0525.770.08%824,839
Nov 18, 202426.0026.0325.9626.0325.750.27%1,252,932
Nov 15, 202425.9826.0225.9325.9625.68-0.19%1,030,524
Nov 14, 202426.0626.0625.9726.0125.73-0.04%981,084
Nov 13, 202426.0926.0925.9726.0225.74-0.04%894,947
Nov 12, 202426.0826.0826.0026.0325.75-0.31%881,953
Nov 11, 202426.1126.1126.0626.1125.83-0.04%1,234,761
Nov 8, 202426.1326.1526.1126.1225.840.15%903,365
Nov 7, 202426.0426.1126.0226.0825.800.66%860,509
Nov 6, 202425.8425.9325.8425.9125.63-0.31%843,692
Nov 5, 202425.9525.9925.9025.9925.710.12%1,059,959
Nov 4, 202425.9625.9925.9425.9625.680.46%881,963
Nov 1, 202425.9825.9925.8425.8425.57-1.15%1,143,183
Oct 31, 202426.1126.1526.0526.1425.70-728,483
Oct 30, 202426.1826.2026.1326.1425.70-0.08%840,592
Oct 29, 202426.1026.1626.0626.1625.720.11%792,845
Oct 28, 202426.1726.1726.1126.1325.69-0.15%445,204
Oct 25, 202426.2226.2226.1526.1725.73-0.04%1,072,189
Oct 24, 202426.1926.1926.1526.1825.740.02%976,220
Oct 23, 202426.2026.2026.1526.1825.74-0.21%1,325,651
Oct 22, 202426.2826.2826.2126.2325.79-0.15%612,079
Oct 21, 202426.3426.3426.2426.2725.83-0.38%789,149
Oct 18, 202426.4026.4026.3526.3725.930.08%1,288,282
Oct 17, 202426.3526.3626.3326.3525.91-0.08%1,380,986
Oct 16, 202426.4026.4026.3626.3725.930.08%710,161
Oct 15, 202426.3726.3726.3426.3525.910.15%579,905
Oct 14, 202426.2626.3226.2626.3125.87-543,327
Oct 11, 202426.3226.3426.3026.3125.870.04%755,797
Oct 10, 202426.3126.3426.2626.3025.860.11%857,449
Oct 9, 202426.2926.2926.2526.2725.83-0.11%1,029,418
Oct 8, 202426.2726.3026.2526.3025.86-778,258
Oct 7, 202426.3026.3126.2826.3025.86-0.19%918,852
Oct 4, 202426.4226.4226.3326.3525.91-0.53%656,934
Oct 3, 202426.5226.5226.4626.4926.05-0.15%3,160,210
Oct 2, 202426.5326.5526.5026.5326.09-0.08%2,090,562
Oct 1, 202426.5626.5826.5326.5526.11-0.38%2,302,771
Sep 30, 202426.6526.6926.6326.6526.08-0.11%1,451,734
Sep 27, 202426.6526.6926.6526.6826.110.08%874,308
Sep 26, 202426.6426.6826.6026.6626.090.11%1,022,714
Sep 25, 202426.6426.6626.6326.6326.06-0.11%1,557,408
Sep 24, 202426.6526.7026.6426.6626.09-678,082
Sep 23, 202426.6426.6826.6026.6626.09-1,276,877
Sep 20, 202426.6626.6826.6326.6626.09-431,449
Sep 19, 202426.6326.6626.6026.6626.090.23%559,146
Sep 18, 202426.6326.6826.5926.6026.03-0.15%748,137
Sep 17, 202426.6526.6526.6126.6426.07-407,838
Sep 16, 202426.6226.6526.5926.6426.070.38%1,032,989
Sep 13, 202426.5726.5826.4826.5425.970.04%450,121
Sep 12, 202426.5126.5326.4926.5325.960.15%856,905
Sep 11, 202426.4826.5126.4826.4925.920.04%579,015
Sep 10, 202426.4626.5026.4426.4825.910.15%395,638
Sep 9, 202426.4226.4626.3926.4425.870.11%473,052
Sep 6, 202426.4126.4726.3726.4125.840.08%674,579
Sep 5, 202426.3926.4126.3426.3925.820.15%592,537
Sep 4, 202426.3126.3826.2826.3525.780.19%703,109
Sep 3, 202426.3126.3226.2826.3025.73-0.30%534,645
Aug 30, 202426.3926.4226.3826.3825.69-0.19%320,915
Aug 29, 202426.4126.4426.4026.4325.73-618,880
Aug 28, 202426.4426.4526.4226.4325.73-0.04%386,923
Aug 27, 202426.4126.4626.3926.4425.740.04%361,108
Aug 26, 202426.4526.4526.4126.4325.730.08%416,998