Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.34
+0.04 (0.15%)
Jul 18, 2025, 4:00 PM - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202526.3526.3726.3426.3426.340.15%2,587,258
Jul 17, 202526.3026.3226.2826.3026.30-1,780,015
Jul 16, 202526.2726.3026.2426.3026.300.19%1,721,611
Jul 15, 202526.3326.3326.2326.2526.25-0.27%1,484,565
Jul 14, 202526.3026.3326.2926.3226.32-1,955,016
Jul 11, 202526.3226.3326.3026.3226.32-0.27%2,943,421
Jul 10, 202526.3626.3926.3426.3926.39-2,427,510
Jul 9, 202526.3326.3926.3226.3926.390.30%4,211,128
Jul 8, 202526.2926.3126.2726.3126.31-0.11%2,771,349
Jul 7, 202526.3826.3826.3226.3426.34-0.15%2,482,290
Jul 3, 202526.3726.4026.3526.3826.38-0.15%4,208,442
Jul 2, 202526.3926.4226.3726.4226.420.11%2,223,991
Jul 1, 202526.4126.4326.3726.3926.39-0.57%2,471,301
Jun 30, 202526.5226.5726.4826.5426.410.30%2,501,395
Jun 27, 202526.4826.5226.4526.4626.33-0.15%1,243,129
Jun 26, 202526.4526.5126.4426.5026.370.19%3,067,793
Jun 25, 202526.4026.4826.3826.4526.320.15%2,460,197
Jun 24, 202526.3426.4226.3426.4126.280.27%1,488,222
Jun 23, 202526.3026.3726.2926.3426.210.27%1,920,527
Jun 20, 202526.2326.2926.2226.2726.140.11%1,209,001
Jun 18, 202526.2526.3026.2226.2426.11-1,324,601
Jun 17, 202526.2326.2526.2126.2426.110.23%1,313,485
Jun 16, 202526.1926.2326.1726.1826.05-0.08%1,163,110
Jun 13, 202526.2226.2326.1726.2026.07-0.34%1,371,593
Jun 12, 202526.2626.2926.2426.2926.160.23%1,514,856
Jun 11, 202526.2026.2326.1726.2326.100.31%1,615,396
Jun 10, 202526.1726.1726.1226.1526.020.15%1,680,456
Jun 9, 202526.0726.1626.0626.1125.980.27%2,118,916
Jun 6, 202526.0826.0926.0226.0425.91-0.34%1,477,131
Jun 5, 202526.2226.2226.1326.1326.00-0.31%1,324,239
Jun 4, 202526.1426.2126.1326.2126.080.50%1,850,628
Jun 3, 202526.1026.1126.0626.0825.950.08%1,448,128
Jun 2, 202526.0726.0826.0426.0625.93-0.61%1,246,082
May 30, 202526.1826.2326.1726.2225.960.15%1,465,970
May 29, 202526.1626.2026.1526.1825.920.34%3,241,608
May 28, 202526.1126.1126.0626.0925.83-0.08%1,296,942
May 27, 202526.0726.1226.0526.1125.850.38%2,195,291
May 23, 202526.0326.0325.9826.0125.750.08%824,985
May 22, 202525.9426.0025.9125.9925.730.12%1,370,539
May 21, 202526.0126.0325.9425.9625.71-0.46%2,675,720
May 20, 202526.0626.0926.0326.0825.82-0.08%1,747,556
May 19, 202526.0026.1125.9926.1025.840.04%1,413,706
May 16, 202526.1326.1326.0826.0925.830.04%1,006,746
May 15, 202526.0226.0825.9926.0825.820.38%2,244,552
May 14, 202526.0426.0425.9825.9825.72-0.23%1,719,215
May 13, 202526.0426.0526.0026.0425.780.35%3,380,023
May 12, 202525.9425.9625.9125.9525.70-0.08%2,455,160
May 9, 202525.9826.0025.9625.9725.710.23%1,499,696
May 8, 202526.0226.0225.9125.9125.66-0.31%1,761,010
May 7, 202525.9826.0125.9525.9925.730.04%1,526,278