Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.15
-0.05 (-0.19%)
Jul 31, 2026, 4:00 PM EDT - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202626.1526.1626.1126.1526.15-0.19%2,777,291
Jul 30, 202626.2126.2226.1726.2026.200.19%3,715,544
Jul 29, 202626.1926.2326.1326.1526.15-0.29%3,138,045
Jul 28, 202626.1926.2526.1926.2326.230.25%2,652,138
Jul 27, 202626.1726.1926.1526.1626.160.19%2,604,384
Jul 24, 202626.1026.1426.0826.1126.110.08%3,277,598
Jul 23, 202626.0826.1026.0526.0926.09-0.34%3,679,216
Jul 22, 202626.2126.2326.1726.1826.18-0.15%3,426,619
Jul 21, 202626.2426.2526.2026.2226.22-0.08%4,168,505
Jul 20, 202626.2926.2926.2326.2426.24-0.15%3,409,586
Jul 17, 202626.3026.3426.2726.2826.28-0.15%4,042,597
Jul 16, 202626.3226.3326.3026.3226.32-0.11%3,460,782
Jul 15, 202626.3126.3626.2826.3526.350.27%7,515,638
Jul 14, 202626.2926.3226.2626.2826.280.19%3,664,622
Jul 13, 202626.2926.3126.2126.2326.23-0.27%3,517,949
Jul 10, 202626.3326.3426.2926.3026.30-0.04%3,596,718
Jul 9, 202626.3026.3526.2926.3126.31-3,115,807
Jul 8, 202626.3026.3226.2526.3126.31-0.11%5,712,188
Jul 7, 202626.3926.4126.3226.3426.34-0.27%4,906,916
Jul 6, 202626.3926.4226.3826.4126.410.08%4,405,201
Jul 2, 202626.3726.4026.3626.3926.390.19%4,063,866
Jul 1, 202626.3426.3626.3226.3426.34-0.15%2,708,338
Jun 30, 202626.5526.5726.5126.5226.38-0.26%3,483,279
Jun 29, 202626.5726.5926.5626.5926.450.15%2,418,855
Jun 26, 202626.5426.5726.5326.5526.410.11%2,983,630
Jun 25, 202626.5426.5726.5226.5226.380.11%4,072,871
Jun 24, 202626.4826.5326.4626.4926.350.19%4,284,589
Jun 23, 202626.4026.4526.4026.4426.300.23%4,723,536
Jun 22, 202626.3726.4126.3626.3826.24-0.30%5,615,942
Jun 18, 202626.4826.5026.4526.4626.320.23%3,115,017
Jun 17, 202626.5026.5226.3826.4026.26-0.45%3,553,918
Jun 16, 202626.4926.5426.4826.5226.380.15%4,976,267
Jun 15, 202626.5126.5226.4726.4826.340.23%5,244,479
Jun 12, 202626.4026.4226.3526.4226.280.15%2,766,466
Jun 11, 202626.2826.4226.2626.3826.240.50%5,194,937
Jun 10, 202626.2926.3026.2426.2526.11-0.15%3,474,084
Jun 9, 202626.2826.3126.2426.2926.150.19%3,472,384
Jun 8, 202626.2926.3026.2226.2426.10-3,671,876
Jun 5, 202626.2926.3026.2226.2426.10-0.34%3,399,517
Jun 4, 202626.3526.3726.3326.3326.190.04%3,376,120
Jun 3, 202626.4226.4226.3126.3226.18-0.23%4,674,622
Jun 2, 202626.4026.4026.3626.3826.240.04%11,650,013
Jun 1, 202626.3326.3826.3026.3726.230.04%2,374,170
May 29, 202626.4926.5226.4826.4926.220.11%3,623,537
May 28, 202626.4126.4826.3926.4626.190.19%3,302,454
May 27, 202626.4326.4426.3826.4126.140.04%2,268,970
May 26, 202626.4026.4226.3726.4026.130.28%3,702,249
May 22, 202626.3326.3326.2626.3326.060.21%3,192,815
May 21, 202626.1726.2726.1626.2726.000.15%4,467,917
May 20, 202626.0926.2426.0926.2325.960.61%5,639,999