Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.33
+0.05 (0.21%)
May 22, 2026, 4:00 PM EDT - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202626.3326.3326.2626.3326.330.21%3,192,815
May 21, 202626.1726.2726.1626.2726.270.15%4,467,917
May 20, 202626.0926.2426.0926.2326.230.61%5,639,999
May 19, 202626.0826.1126.0526.0726.07-0.50%3,265,895
May 18, 202626.2326.2526.1826.2026.20-0.08%4,024,778
May 15, 202626.2826.2826.2126.2226.22-0.42%7,857,280
May 14, 202626.3826.3926.3326.3326.33-0.04%2,326,376
May 13, 202626.3226.3626.3126.3426.34-0.04%2,311,094
May 12, 202626.3726.3926.3326.3526.35-0.23%4,270,447
May 11, 202626.4626.4826.4126.4126.41-0.23%3,187,563
May 8, 202626.4826.4926.4526.4726.470.19%3,954,290
May 7, 202626.5026.5126.4026.4226.42-0.15%2,629,369
May 6, 202626.4426.4826.4226.4626.460.49%3,805,294
May 5, 202626.3326.3726.3126.3326.330.08%10,393,339
May 4, 202626.3426.3626.2526.3126.31-0.19%2,818,587
May 1, 202626.3626.4226.3426.3626.360.11%2,732,741
Apr 30, 202626.4526.4826.4126.4526.330.11%2,718,260
Apr 29, 202626.4526.4826.3826.4226.30-0.34%3,343,214
Apr 28, 202626.5126.5226.4826.5126.39-0.08%2,800,250
Apr 27, 202626.5626.5726.5126.5326.41-0.15%2,553,717
Apr 24, 202626.5226.5726.4826.5726.450.19%4,075,071
Apr 23, 202626.5726.5926.4926.5226.40-0.23%2,892,800
Apr 22, 202626.5926.6126.5626.5826.460.15%2,007,482
Apr 21, 202626.5926.6226.5426.5426.42-0.30%2,308,497
Apr 20, 202626.6226.6426.5926.6226.500.08%2,016,161
Apr 17, 202626.6026.6426.5826.6026.480.26%4,093,650
Apr 16, 202626.5726.5826.5126.5326.41-0.04%2,796,859
Apr 15, 202626.5626.5726.5326.5426.42-0.11%3,416,947
Apr 14, 202626.5126.5826.5026.5726.450.26%3,083,934
Apr 13, 202626.4226.5026.4026.5026.380.23%2,337,675
Apr 10, 202626.4726.4826.4326.4426.32-0.04%4,247,594
Apr 9, 202626.4226.4926.3826.4526.330.34%2,883,900
Apr 8, 202626.3926.4026.3326.3626.240.38%3,286,164
Apr 7, 202626.2426.2726.1626.2626.140.11%2,893,026
Apr 6, 202626.2226.2526.1926.2326.110.04%2,827,458
Apr 2, 202626.1426.2526.1326.2226.100.23%2,668,251
Apr 1, 202626.1426.1826.1126.1626.040.31%3,673,736
Mar 31, 202626.1526.2326.1326.2025.960.50%4,354,774
Mar 30, 202625.9526.1025.9526.0725.830.50%4,661,950
Mar 27, 202625.9926.0325.9225.9425.70-0.52%6,214,932
Mar 26, 202626.1726.2126.0726.0825.84-0.52%4,238,886
Mar 25, 202626.2226.2526.1826.2125.970.23%6,006,881
Mar 24, 202626.1526.2126.1226.1525.91-0.08%4,333,152
Mar 23, 202626.1426.2326.1126.1725.930.19%7,110,124
Mar 20, 202626.2326.2626.1126.1225.88-0.80%5,406,067
Mar 19, 202626.2626.3626.2426.3326.090.05%8,532,282
Mar 18, 202626.3926.4026.3126.3226.08-0.32%2,038,015
Mar 17, 202626.3826.4126.3826.4026.160.34%2,918,290
Mar 16, 202626.3026.3426.2926.3126.070.27%3,202,975
Mar 13, 202626.3126.3426.2226.2426.00-0.30%3,687,676