Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.85
+0.03 (0.11%)
Feb 10, 2026, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202626.8326.8626.8326.8526.850.11%4,409,222
Feb 9, 202626.7926.8226.7726.8226.820.19%3,647,135
Feb 6, 202626.7426.7726.7426.7726.770.04%2,363,419
Feb 5, 202626.7226.7626.7126.7626.760.19%5,962,983
Feb 4, 202626.7126.7326.7026.7126.71-0.15%4,921,484
Feb 3, 202626.7226.7526.7126.7526.750.11%3,216,250
Feb 2, 202626.7326.7526.7026.7226.72-0.48%4,298,835
Jan 30, 202626.8626.8726.8426.8526.73-0.07%3,222,251
Jan 29, 202626.8526.8826.8426.8726.750.11%3,405,583
Jan 28, 202626.8426.8626.8226.8426.72-0.07%6,445,787
Jan 27, 202626.8626.8826.8526.8626.74-3,605,500
Jan 26, 202626.8526.8726.8526.8626.740.04%4,763,575
Jan 23, 202626.8426.8626.8226.8526.730.11%3,346,922
Jan 22, 202626.8226.8426.7926.8226.700.11%3,103,175
Jan 21, 202626.7626.8026.7426.7926.670.11%2,507,403
Jan 20, 202626.7726.7926.7526.7626.64-0.22%4,346,243
Jan 16, 202626.8526.8526.8126.8226.70-5,009,153
Jan 15, 202626.8526.8726.8126.8226.70-0.07%3,336,488
Jan 14, 202626.8226.8526.8226.8426.720.15%3,105,476
Jan 13, 202626.8326.8326.8026.8026.68-3,909,124
Jan 12, 202626.8026.8326.7926.8026.68-0.04%18,849,972
Jan 9, 202626.8026.8326.7826.8126.690.22%4,393,708
Jan 8, 202626.7426.7726.7326.7526.63-0.11%3,829,030
Jan 7, 202626.7826.8026.7526.7826.660.04%2,712,705
Jan 6, 202626.7426.7826.7226.7726.650.15%4,697,074
Jan 5, 202626.7126.7426.7026.7326.610.07%6,578,742
Jan 2, 202626.7326.7326.6926.7126.590.11%3,255,790
Dec 31, 202526.7126.7426.6826.6826.56-0.67%3,101,564
Dec 30, 202526.8426.8626.8226.8626.61-2,612,884
Dec 29, 202526.8526.8726.8326.8626.610.11%2,156,924
Dec 26, 202526.8426.8526.8226.8326.58-0.04%1,537,876
Dec 24, 202526.7926.8426.7826.8426.590.30%2,289,997
Dec 23, 202526.7226.7726.7126.7626.510.04%3,097,243
Dec 22, 202526.7526.7626.7326.7526.500.06%3,297,095
Dec 19, 202526.7526.7726.7326.7426.49-0.06%2,095,529
Dec 18, 202526.7526.7626.7226.7526.500.19%3,572,253
Dec 17, 202526.6926.7126.6826.7026.45-0.07%3,462,747
Dec 16, 202526.6826.7326.6626.7226.470.07%2,647,324
Dec 15, 202526.7126.7326.6826.7026.450.19%3,170,671
Dec 12, 202526.6626.6826.6326.6526.40-0.11%2,942,269
Dec 11, 202526.7126.7226.6726.6826.43-2,873,081
Dec 10, 202526.6026.6826.5826.6826.43-0.07%2,710,850
Dec 9, 202526.7426.7426.6926.7026.35-0.15%5,957,448
Dec 8, 202526.7726.7926.7226.7426.39-0.15%5,087,608
Dec 5, 202526.8026.8126.7726.7826.43-0.07%2,335,865
Dec 4, 202526.8026.8226.7726.8026.44-0.07%2,851,502
Dec 3, 202526.7926.8326.7826.8226.460.19%4,501,175
Dec 2, 202526.7526.7926.7426.7726.420.07%2,402,320
Dec 1, 202526.7626.7726.7326.7526.40-0.71%2,829,303
Nov 28, 202526.9326.9526.9126.9426.450.04%1,904,470