Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
25.27
+0.02 (0.08%)
Oct 1, 2026, 4:00 PM EDT - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202625.1925.3025.1525.2725.27-0.47%7,192,092
Sep 30, 202625.4425.4625.3525.3925.39-0.08%6,596,921
Sep 29, 202625.4425.4425.3425.4125.41-0.04%5,621,451
Sep 28, 202625.4425.4725.3825.4225.42-0.47%4,488,917
Sep 25, 202625.5525.5725.4725.5425.540.08%14,498,493
Sep 24, 202625.6225.6525.5225.5225.52-0.43%10,512,864
Sep 23, 202625.8125.8225.5925.6325.63-0.81%7,117,877
Sep 22, 202625.8625.8625.8125.8425.84-4,770,286
Sep 21, 202625.8225.8425.7925.8425.840.33%4,685,540
Sep 18, 202625.7925.8025.7425.7625.76-0.33%3,004,918
Sep 17, 202625.8325.8425.8025.8425.840.54%6,799,462
Sep 16, 202625.7625.8325.6925.7025.70-0.08%5,066,280
Sep 15, 202625.7325.7425.7025.7225.72-0.08%9,940,232
Sep 14, 202625.7225.7925.6925.7425.74-0.16%5,883,503
Sep 11, 202625.8425.8625.7725.7825.78-0.04%3,351,771
Sep 10, 202625.8425.8625.7825.7925.79-0.62%4,399,947
Sep 9, 202626.0026.0125.9325.9525.95-0.19%3,963,878
Sep 8, 202626.0326.0425.9926.0026.00-0.12%2,548,108
Sep 4, 202626.0326.0526.0126.0326.03-2,987,183
Sep 3, 202626.0526.0626.0326.0326.030.23%3,505,972
Sep 2, 202625.9725.9825.9425.9725.970.08%3,696,144
Sep 1, 202625.9626.0225.9425.9525.95-0.31%5,348,455
Aug 31, 202626.1626.1826.1326.1726.030.04%2,684,104
Aug 28, 202626.2426.2726.1626.1626.02-0.27%2,944,720
Aug 27, 202626.2726.2926.2326.2326.09-0.11%4,689,915
Aug 26, 202626.2626.2826.2426.2626.12-0.23%2,672,814
Aug 25, 202626.2526.3226.2426.3226.180.42%4,444,638
Aug 24, 202626.1826.2126.1826.2126.070.19%2,997,551
Aug 21, 202626.1826.1926.1426.1626.02-0.04%3,466,356
Aug 20, 202626.1626.2126.1526.1726.03-0.38%3,200,926
Aug 19, 202626.2326.2726.2026.2726.130.42%3,492,439
Aug 18, 202626.1126.1626.1126.1626.020.04%3,760,852
Aug 17, 202626.1726.2026.1426.1526.01-0.23%2,661,660
Aug 14, 202626.2526.2626.1926.2126.07-0.19%3,363,141
Aug 13, 202626.2526.3026.2426.2626.120.34%4,009,998
Aug 12, 202626.1926.2226.1626.1726.030.11%3,435,302
Aug 11, 202626.1526.1826.1326.1426.000.04%2,627,996
Aug 10, 202626.1726.1826.1226.1325.99-0.31%3,519,989
Aug 7, 202626.2126.2326.1726.2126.070.23%2,870,556
Aug 6, 202626.1726.1926.1226.1526.01-0.23%2,531,316
Aug 5, 202626.1926.2226.1726.2126.070.04%3,842,685
Aug 4, 202626.1626.2026.1426.2026.060.58%4,762,878
Aug 3, 202626.0626.0826.0426.0525.910.15%3,888,056
Jul 31, 202626.1526.1626.1126.1525.87-0.19%2,777,785
Jul 30, 202626.2126.2226.1726.2025.920.19%3,715,546
Jul 29, 202626.1926.2326.1326.1525.87-0.29%3,138,045
Jul 28, 202626.1926.2526.1926.2325.950.25%2,652,838
Jul 27, 202626.1726.1926.1526.1625.880.19%2,604,938
Jul 24, 202626.1026.1426.0826.1125.830.08%3,281,729
Jul 23, 202626.0826.1026.0526.0925.81-0.34%3,679,219