Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.16
-0.01 (-0.04%)
Aug 21, 2026, 12:57 PM EDT - Market open

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202626.1826.1926.1426.16--0.06%1,209,245
Aug 20, 202626.1626.2126.1526.1726.17-0.38%3,200,786
Aug 19, 202626.2326.2726.2026.2726.270.42%3,489,420
Aug 18, 202626.1126.1626.1126.1626.160.04%3,759,251
Aug 17, 202626.1726.2026.1426.1526.15-0.23%2,661,659
Aug 14, 202626.2526.2626.1926.2126.21-0.19%3,363,110
Aug 13, 202626.2526.3026.2426.2626.260.34%4,009,993
Aug 12, 202626.1926.2226.1626.1726.170.11%3,435,301
Aug 11, 202626.1526.1826.1326.1426.140.04%2,624,711
Aug 10, 202626.1726.1826.1226.1326.13-0.31%3,518,778
Aug 7, 202626.2126.2326.1726.2126.210.23%2,866,754
Aug 6, 202626.1726.1926.1226.1526.15-0.23%2,529,505
Aug 5, 202626.1926.2226.1726.2126.210.04%3,842,684
Aug 4, 202626.1626.2026.1426.2026.200.58%4,762,872
Aug 3, 202626.0626.0826.0426.0526.050.15%3,888,056
Jul 31, 202626.1526.1626.1126.1526.01-0.19%2,777,785
Jul 30, 202626.2126.2226.1726.2026.060.19%3,715,546
Jul 29, 202626.1926.2326.1326.1526.01-0.29%3,138,045
Jul 28, 202626.1926.2526.1926.2326.080.25%2,652,838
Jul 27, 202626.1726.1926.1526.1626.020.19%2,604,938
Jul 24, 202626.1026.1426.0826.1125.970.08%3,281,729
Jul 23, 202626.0826.1026.0526.0925.95-0.34%3,679,219
Jul 22, 202626.2126.2326.1726.1826.04-0.15%3,427,419
Jul 21, 202626.2426.2526.2026.2226.08-0.08%4,168,505
Jul 20, 202626.2926.2926.2326.2426.10-0.15%3,410,088
Jul 17, 202626.3026.3426.2726.2826.14-0.15%4,042,947
Jul 16, 202626.3226.3326.3026.3226.18-0.11%3,460,826
Jul 15, 202626.3126.3626.2826.3526.210.27%7,515,638
Jul 14, 202626.2926.3226.2626.2826.140.19%3,664,622
Jul 13, 202626.2926.3126.2126.2326.09-0.27%3,518,001
Jul 10, 202626.3326.3426.2926.3026.16-0.04%3,596,745
Jul 9, 202626.3026.3526.2926.3126.17-3,115,807
Jul 8, 202626.3026.3226.2526.3126.17-0.11%5,714,159
Jul 7, 202626.3926.4126.3226.3426.20-0.27%4,907,620
Jul 6, 202626.3926.4226.3826.4126.270.08%4,406,201
Jul 2, 202626.3726.4026.3626.3926.250.19%4,063,866
Jul 1, 202626.3426.3626.3226.3426.20-0.15%2,708,338
Jun 30, 202626.5526.5726.5126.5226.24-0.26%3,483,279
Jun 29, 202626.5726.5926.5626.5926.310.15%2,418,855
Jun 26, 202626.5426.5726.5326.5526.270.11%2,983,630
Jun 25, 202626.5426.5726.5226.5226.240.11%4,072,871
Jun 24, 202626.4826.5326.4626.4926.210.19%4,284,589
Jun 23, 202626.4026.4526.4026.4426.160.23%4,723,536
Jun 22, 202626.3726.4126.3626.3826.10-0.30%5,615,942
Jun 18, 202626.4826.5026.4526.4626.180.23%3,115,017
Jun 17, 202626.5026.5226.3826.4026.12-0.45%3,553,918
Jun 16, 202626.4926.5426.4826.5226.240.15%4,976,267
Jun 15, 202626.5126.5226.4726.4826.200.23%5,244,479
Jun 12, 202626.4026.4226.3526.4226.140.15%2,766,466
Jun 11, 202626.2826.4226.2626.3826.100.50%5,194,937