Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.76
+0.05 (0.19%)
Nov 21, 2025, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202526.7426.7626.7226.7626.760.19%4,230,184
Nov 20, 202526.7426.7726.7126.7126.710.04%3,576,889
Nov 19, 202526.7226.7426.6826.7026.70-0.06%3,787,801
Nov 18, 202526.7226.7326.6826.7226.720.02%3,177,445
Nov 17, 202526.7226.7426.7026.7126.71-0.07%2,406,656
Nov 14, 202526.7526.7726.7226.7326.73-0.07%2,151,713
Nov 13, 202526.7926.8026.7526.7526.75-0.22%3,104,304
Nov 12, 202526.8126.8326.7926.8126.81-0.04%4,851,803
Nov 11, 202526.7926.8226.7626.8226.820.22%1,924,543
Nov 10, 202526.7626.7826.7426.7626.760.04%2,472,121
Nov 7, 202526.7326.7726.7226.7526.75-0.04%2,237,797
Nov 6, 202526.7526.7726.7526.7626.760.15%3,492,618
Nov 5, 202526.7326.7526.6926.7226.72-0.07%3,137,615
Nov 4, 202526.7226.7526.7126.7426.74-4,500,122
Nov 3, 202526.7426.7626.7226.7426.74-0.52%2,765,145
Oct 31, 202526.9026.9226.8826.8826.74-0.11%3,442,657
Oct 30, 202526.8926.9326.8826.9126.77-0.15%3,873,495
Oct 29, 202527.0227.0426.9326.9526.81-0.26%3,778,675
Oct 28, 202527.0127.0327.0027.0226.880.07%3,345,148
Oct 27, 202526.9727.0126.9527.0026.860.19%3,420,866
Oct 24, 202526.9626.9826.9426.9526.810.07%3,414,661
Oct 23, 202526.9326.9526.9226.9326.79-3,477,826
Oct 22, 202526.9326.9526.9026.9326.79-0.04%2,767,920
Oct 21, 202526.9426.9826.9226.9426.800.15%2,773,185
Oct 20, 202526.8826.9326.8526.9026.760.22%2,585,236
Oct 17, 202526.8526.8526.8126.8426.70-0.04%3,493,805
Oct 16, 202526.8026.8726.7926.8526.710.15%2,493,507
Oct 15, 202526.8026.8426.7826.8126.670.15%2,410,019
Oct 14, 202526.7126.7826.7126.7726.630.19%1,909,976
Oct 13, 202526.7026.7326.6826.7226.580.04%1,088,550
Oct 10, 202526.7426.7626.7026.7126.57-0.04%4,030,575
Oct 9, 202526.7326.7326.7026.7226.58-0.11%2,710,451
Oct 8, 202526.7526.7826.7126.7526.61-2,749,029
Oct 7, 202526.7426.7726.7226.7526.610.04%3,405,516
Oct 6, 202526.7426.7626.7326.7426.60-1,976,592
Oct 3, 202526.7626.7826.7326.7426.60-0.07%1,871,992
Oct 2, 202526.7426.7726.7326.7626.62-3,038,848
Oct 1, 202526.7326.7626.7126.7626.62-0.30%2,995,897
Sep 30, 202526.8626.8826.8326.8426.560.11%2,499,227
Sep 29, 202526.8026.8326.7826.8126.530.07%2,185,501
Sep 26, 202526.7826.8026.7526.7926.51-0.07%2,004,851
Sep 25, 202526.7826.8126.7526.8126.53-0.11%2,311,695
Sep 24, 202526.8526.8726.8226.8426.56-0.04%2,848,441
Sep 23, 202526.8426.8526.8126.8526.570.07%1,793,829
Sep 22, 202526.8626.8626.8226.8326.55-0.11%1,989,816
Sep 19, 202526.8426.8726.8426.8626.580.04%2,136,328
Sep 18, 202526.8426.8726.8126.8526.57-0.11%2,826,355
Sep 17, 202526.9126.9626.8426.8826.60-0.04%2,418,413
Sep 16, 202526.9026.9226.8326.8926.61-2,741,443
Sep 15, 202526.8626.9026.8626.8926.610.19%4,261,799