Skip to main content
logo
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
25.82
-0.13 (-0.52%)
Sep 10, 2026, 1:56 PM EDT - Market open

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202625.8425.8625.8225.84--0.44%810,024
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
Jul 22, 202626.2126.2326.1726.1825.90-0.15%3,427,419
Jul 21, 202626.2426.2526.2026.2225.94-0.08%4,168,505
Jul 20, 202626.2926.2926.2326.2425.96-0.15%3,410,088
Jul 17, 202626.3026.3426.2726.2826.00-0.15%4,042,947
Jul 16, 202626.3226.3326.3026.3226.04-0.11%3,460,826
Jul 15, 202626.3126.3626.2826.3526.070.27%7,515,638
Jul 14, 202626.2926.3226.2626.2826.000.19%3,664,622
Jul 13, 202626.2926.3126.2126.2325.95-0.27%3,518,001
Jul 10, 202626.3326.3426.2926.3026.02-0.04%3,596,745
Jul 9, 202626.3026.3526.2926.3126.03-3,115,807
Jul 8, 202626.3026.3226.2526.3126.03-0.11%5,714,159
Jul 7, 202626.3926.4126.3226.3426.06-0.27%4,907,620
Jul 6, 202626.3926.4226.3826.4126.130.08%4,406,201
Jul 2, 202626.3726.4026.3626.3926.110.19%4,063,866
Jul 1, 202626.3426.3626.3226.3426.06-0.15%2,708,338