Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.28
+0.05 (0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.2326.3026.2226.2826.280.19%1,744,363
Feb 20, 202526.2026.2326.1926.2326.230.15%2,810,604
Feb 19, 202526.1526.2026.1426.1926.190.15%1,819,125
Feb 18, 202526.2126.2126.1526.1526.15-0.19%911,421
Feb 14, 202526.2126.2326.1826.2026.200.19%2,156,966
Feb 13, 202526.1226.1626.1026.1526.150.42%1,807,904
Feb 12, 202526.0226.0625.9926.0426.04-0.27%2,121,653
Feb 11, 202526.0926.1126.0826.1126.11-0.08%1,704,030
Feb 10, 202526.1326.1526.1226.1326.130.08%723,543
Feb 7, 202526.1626.1626.0826.1126.11-0.19%1,424,664
Feb 6, 202526.1426.1826.1226.1626.160.04%2,062,023
Feb 5, 202526.1326.1926.1226.1526.150.23%1,342,733
Feb 4, 202526.0526.0926.0226.0926.090.12%1,139,013
Feb 3, 202526.0426.1126.0326.0626.06-0.42%1,606,234
Jan 31, 202526.2026.2326.1326.1726.05-0.11%4,632,889
Jan 30, 202526.1826.2126.1326.2026.080.27%3,668,928
Jan 29, 202526.1726.1926.1126.1326.01-0.11%2,662,525
Jan 28, 202526.1626.1726.1226.1626.040.04%3,409,377
Jan 27, 202526.1726.1726.1126.1526.030.27%1,091,436
Jan 24, 202526.0626.0926.0326.0825.960.15%1,634,029
Jan 23, 202526.0326.0425.9726.0425.92-1,125,015
Jan 22, 202526.0826.0826.0226.0425.92-0.04%2,888,683
Jan 21, 202526.0926.0926.0426.0525.930.15%1,974,959
Jan 17, 202526.0226.0326.0026.0125.89-1,942,024
Jan 16, 202525.9426.0125.9226.0125.890.35%2,799,757
Jan 15, 202525.9425.9425.8925.9225.800.58%2,296,319
Jan 14, 202525.8025.8025.7425.7725.65-1,056,355
Jan 13, 202525.8025.8025.7325.7725.65-0.08%1,557,828
Jan 10, 202525.8825.8825.7725.7925.67-0.39%2,331,486
Jan 8, 202525.8725.9025.8525.8925.77-1,166,175
Jan 7, 202525.9325.9325.8725.8925.77-0.19%980,341
Jan 6, 202525.9625.9625.9225.9425.820.04%982,260
Jan 3, 202525.9825.9825.9225.9325.81-0.12%1,337,985
Jan 2, 202526.0026.0025.9225.9625.840.15%2,513,873
Dec 31, 202425.9725.9725.8925.9225.80-0.54%1,423,265
Dec 30, 202426.0626.0726.0326.0625.810.27%2,585,487
Dec 27, 202426.0426.0425.9825.9925.74-0.08%988,039
Dec 26, 202425.9826.0225.9426.0125.760.12%1,916,400
Dec 24, 202425.9625.9825.9425.9825.730.08%505,715
Dec 23, 202426.0126.0125.9625.9625.71-0.08%1,586,388
Dec 20, 202426.0026.0125.9725.9825.730.08%1,042,338
Dec 19, 202425.9925.9925.9325.9625.71-0.15%1,221,700
Dec 18, 202426.1526.1525.9826.0025.75-0.42%2,589,769
Dec 17, 202426.1326.1426.1026.1125.86-0.08%1,344,284
Dec 16, 202426.1526.1526.1126.1325.88-775,901
Dec 13, 202426.2026.2026.1226.1325.88-0.27%930,895
Dec 12, 202426.2326.2326.1826.2025.95-0.08%892,188
Dec 11, 202426.2826.2926.1926.2225.97-0.08%757,097
Dec 10, 202426.2526.2626.2226.2425.99-0.04%871,778
Dec 9, 202426.3126.3126.2526.2526.00-0.11%681,517
Dec 6, 202426.3026.3026.2426.2826.030.11%666,067
Dec 5, 202426.2126.2526.1926.2526.000.15%1,066,172
Dec 4, 202426.1726.2326.1526.2125.960.19%1,271,963
Dec 3, 202426.2126.2226.1626.1625.91-0.08%986,188
Dec 2, 202426.1726.1826.1226.1825.93-0.46%1,380,352
Nov 29, 202426.3026.3026.2726.3025.900.23%312,353
Nov 27, 202426.2426.2626.2126.2425.840.23%728,399
Nov 26, 202426.2126.2126.1626.1825.78-0.08%1,290,902
Nov 25, 202426.1826.2026.1526.2025.800.50%1,065,458
Nov 22, 202426.0826.0826.0326.0725.67-0.04%1,129,977
Nov 21, 202426.0726.0826.0226.0825.680.12%1,034,505
Nov 20, 202426.0526.0626.0126.0525.65-1,040,961
Nov 19, 202426.0626.0626.0326.0525.650.08%824,839
Nov 18, 202426.0026.0325.9626.0325.640.27%1,252,932
Nov 15, 202425.9826.0225.9325.9625.57-0.19%1,030,524
Nov 14, 202426.0626.0625.9726.0125.62-0.04%981,084
Nov 13, 202426.0926.0925.9726.0225.63-0.04%894,947
Nov 12, 202426.0826.0826.0026.0325.64-0.31%881,953
Nov 11, 202426.1126.1126.0626.1125.71-0.04%1,234,761
Nov 8, 202426.1326.1526.1126.1225.720.15%903,365
Nov 7, 202426.0426.1126.0226.0825.680.66%860,509
Nov 6, 202425.8425.9325.8425.9125.52-0.31%843,692
Nov 5, 202425.9525.9925.9025.9925.600.12%1,059,959
Nov 4, 202425.9625.9925.9425.9625.570.46%881,963
Nov 1, 202425.9825.9925.8425.8425.45-1.15%1,143,183
Oct 31, 202426.1126.1526.0526.1425.58-728,483
Oct 30, 202426.1826.2026.1326.1425.58-0.08%840,592
Oct 29, 202426.1026.1626.0626.1625.600.11%792,845
Oct 28, 202426.1726.1726.1126.1325.58-0.15%445,204
Oct 25, 202426.2226.2226.1526.1725.61-0.04%1,072,189
Oct 24, 202426.1926.1926.1526.1825.620.02%976,220
Oct 23, 202426.2026.2026.1526.1825.62-0.21%1,325,651
Oct 22, 202426.2826.2826.2126.2325.67-0.15%612,079
Oct 21, 202426.3426.3426.2426.2725.71-0.38%789,149
Oct 18, 202426.4026.4026.3526.3725.810.08%1,288,282
Oct 17, 202426.3526.3626.3326.3525.79-0.08%1,380,986
Oct 16, 202426.4026.4026.3626.3725.810.08%710,161
Oct 15, 202426.3726.3726.3426.3525.790.15%579,905
Oct 14, 202426.2626.3226.2626.3125.75-543,327
Oct 11, 202426.3226.3426.3026.3125.750.04%755,797
Oct 10, 202426.3126.3426.2626.3025.740.11%857,449
Oct 9, 202426.2926.2926.2526.2725.71-0.11%1,029,418
Oct 8, 202426.2726.3026.2526.3025.74-778,258
Oct 7, 202426.3026.3126.2826.3025.74-0.19%918,852
Oct 4, 202426.4226.4226.3326.3525.79-0.53%656,934
Oct 3, 202426.5226.5226.4626.4925.93-0.15%3,160,210
Oct 2, 202426.5326.5526.5026.5325.97-0.08%2,090,562
Oct 1, 202426.5626.5826.5326.5525.99-0.38%2,302,771
Sep 30, 202426.6526.6926.6326.6525.96-0.11%1,451,734
Sep 27, 202426.6526.6926.6526.6825.990.08%874,308