Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.70
-0.03 (-0.11%)
Mar 3, 2026, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202626.6126.7126.6126.7026.70-0.11%6,173,554
Mar 2, 202626.7226.7326.6926.7326.73-0.74%3,583,554
Feb 27, 202626.9326.9526.9226.9326.81-3,055,736
Feb 26, 202626.9126.9426.9126.9326.810.07%2,685,881
Feb 25, 202626.8926.9226.8726.9126.790.04%2,442,549
Feb 24, 202626.9126.9126.8826.9026.78-0.11%3,085,013
Feb 23, 202626.9126.9526.9026.9326.810.15%2,732,105
Feb 20, 202626.8826.9126.8626.8926.77-0.04%4,203,380
Feb 19, 202626.9026.9126.8826.9026.780.04%3,488,340
Feb 18, 202626.8926.9126.8826.8926.77-0.07%2,903,584
Feb 17, 202626.9026.9126.8926.9126.79-3,450,647
Feb 13, 202626.9026.9126.8826.9126.790.15%3,537,111
Feb 12, 202626.8426.8726.8326.8726.750.22%2,817,424
Feb 11, 202626.8226.8426.7726.8126.69-0.15%2,792,487
Feb 10, 202626.8326.8626.8326.8526.730.11%4,409,222
Feb 9, 202626.7926.8226.7726.8226.700.19%3,647,702
Feb 6, 202626.7426.7726.7426.7726.650.04%2,365,041
Feb 5, 202626.7226.7626.7126.7626.640.19%6,963,259
Feb 4, 202626.7126.7326.7026.7126.59-0.15%4,921,684
Feb 3, 202626.7226.7526.7126.7526.630.11%3,216,250
Feb 2, 202626.7326.7526.7026.7226.60-0.48%4,298,835
Jan 30, 202626.8626.8726.8426.8526.61-0.07%3,222,251
Jan 29, 202626.8526.8826.8426.8726.630.11%3,405,583
Jan 28, 202626.8426.8626.8226.8426.60-0.07%6,445,787
Jan 27, 202626.8626.8826.8526.8626.62-3,605,500
Jan 26, 202626.8526.8726.8526.8626.620.04%4,763,575
Jan 23, 202626.8426.8626.8226.8526.610.11%3,346,922
Jan 22, 202626.8226.8426.7926.8226.580.11%3,103,175
Jan 21, 202626.7626.8026.7426.7926.550.11%2,507,403
Jan 20, 202626.7726.7926.7526.7626.52-0.22%4,346,243
Jan 16, 202626.8526.8526.8126.8226.58-5,009,153
Jan 15, 202626.8526.8726.8126.8226.58-0.07%3,336,488
Jan 14, 202626.8226.8526.8226.8426.600.15%3,105,476
Jan 13, 202626.8326.8326.8026.8026.56-3,909,124
Jan 12, 202626.8026.8326.7926.8026.56-0.04%18,849,972
Jan 9, 202626.8026.8326.7826.8126.570.22%4,393,708
Jan 8, 202626.7426.7726.7326.7526.51-0.11%3,829,030
Jan 7, 202626.7826.8026.7526.7826.540.04%2,712,705
Jan 6, 202626.7426.7826.7226.7726.530.15%4,697,074
Jan 5, 202626.7126.7426.7026.7326.490.07%6,578,742
Jan 2, 202626.7326.7326.6926.7126.470.11%3,255,790
Dec 31, 202526.7126.7426.6826.6826.44-0.67%3,101,564
Dec 30, 202526.8426.8626.8226.8626.49-2,612,884
Dec 29, 202526.8526.8726.8326.8626.490.11%2,156,924
Dec 26, 202526.8426.8526.8226.8326.46-0.04%1,537,876
Dec 24, 202526.7926.8426.7826.8426.470.30%2,289,997
Dec 23, 202526.7226.7726.7126.7626.390.04%3,097,243
Dec 22, 202526.7526.7626.7326.7526.380.06%3,297,095
Dec 19, 202526.7526.7726.7326.7426.37-0.06%2,095,529
Dec 18, 202526.7526.7626.7226.7526.380.19%3,572,253