Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.79
+0.02 (0.09%)
Jan 21, 2026, 2:54 PM EST - Market open

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202626.7626.7726.7426.77-0.02%694,989
Jan 20, 202626.7726.7926.7526.7626.76-0.22%4,346,242
Jan 16, 202626.8526.8526.8126.8226.82-5,009,153
Jan 15, 202626.8526.8726.8126.8226.82-0.07%3,336,488
Jan 14, 202626.8226.8526.8226.8426.840.15%3,105,475
Jan 13, 202626.8326.8326.8026.8026.80-3,909,124
Jan 12, 202626.8026.8326.7926.8026.80-0.04%18,849,972
Jan 9, 202626.8026.8326.7826.8126.810.22%4,393,258
Jan 8, 202626.7426.7726.7326.7526.75-0.11%3,829,030
Jan 7, 202626.7826.8026.7526.7826.780.04%2,712,705
Jan 6, 202626.7426.7826.7226.7726.770.15%4,697,074
Jan 5, 202626.7126.7426.7026.7326.730.07%6,578,742
Jan 2, 202626.7326.7326.6926.7126.710.11%3,255,790
Dec 31, 202526.7126.7426.6826.6826.68-0.67%3,101,564
Dec 30, 202526.8426.8626.8226.8626.73-2,612,884
Dec 29, 202526.8526.8726.8326.8626.730.11%2,156,924
Dec 26, 202526.8426.8526.8226.8326.70-0.04%1,537,876
Dec 24, 202526.7926.8426.7826.8426.710.30%2,289,997
Dec 23, 202526.7226.7726.7126.7626.630.04%3,097,243
Dec 22, 202526.7526.7626.7326.7526.620.06%3,297,095
Dec 19, 202526.7526.7726.7326.7426.61-0.06%2,095,529
Dec 18, 202526.7526.7626.7226.7526.620.19%3,572,253
Dec 17, 202526.6926.7126.6826.7026.57-0.07%3,462,747
Dec 16, 202526.6826.7326.6626.7226.590.07%2,647,324
Dec 15, 202526.7126.7326.6826.7026.570.19%3,170,671
Dec 12, 202526.6626.6826.6326.6526.52-0.11%2,942,269
Dec 11, 202526.7126.7226.6726.6826.55-2,873,081
Dec 10, 202526.6026.6826.5826.6826.55-0.07%2,710,850
Dec 9, 202526.7426.7426.6926.7026.46-0.15%5,957,448
Dec 8, 202526.7726.7926.7226.7426.50-0.15%5,087,608
Dec 5, 202526.8026.8126.7726.7826.54-0.07%2,335,865
Dec 4, 202526.8026.8226.7726.8026.56-0.07%2,851,502
Dec 3, 202526.7926.8326.7826.8226.580.19%4,501,175
Dec 2, 202526.7526.7926.7426.7726.530.07%2,402,320
Dec 1, 202526.7626.7726.7326.7526.51-0.71%2,829,303
Nov 28, 202526.9326.9526.9126.9426.570.04%1,904,470
Nov 26, 202526.9026.9526.8826.9326.560.19%6,310,092
Nov 25, 202526.8326.9026.8326.8826.510.22%3,186,533
Nov 24, 202526.8026.8326.7926.8226.460.22%2,091,540
Nov 21, 202526.7426.7626.7226.7626.400.19%4,232,184
Nov 20, 202526.7426.7726.7126.7126.350.04%3,576,889
Nov 19, 202526.7226.7426.6826.7026.34-0.06%3,787,801
Nov 18, 202526.7226.7326.6826.7226.350.02%3,177,445
Nov 17, 202526.7226.7426.7026.7126.35-0.07%2,406,656
Nov 14, 202526.7526.7726.7226.7326.37-0.07%2,151,713
Nov 13, 202526.7926.8026.7526.7526.39-0.22%3,104,304
Nov 12, 202526.8126.8326.7926.8126.45-0.04%4,851,803
Nov 11, 202526.7926.8226.7626.8226.460.22%1,924,543
Nov 10, 202526.7626.7826.7426.7626.400.04%2,472,121
Nov 7, 202526.7326.7726.7226.7526.39-0.04%2,237,797