Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.59
-0.06 (-0.24%)
Mar 5, 2026, 2:42 PM EST - Market open

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.6126.6526.5826.61--0.17%2,542,127
Mar 4, 202626.6526.6726.6326.6526.65-0.19%3,512,985
Mar 3, 202626.6126.7126.6126.7026.70-0.11%6,173,554
Mar 2, 202626.7226.7326.6926.7326.73-0.74%3,583,554
Feb 27, 202626.9326.9526.9226.9326.81-3,055,736
Feb 26, 202626.9126.9426.9126.9326.810.07%2,685,881
Feb 25, 202626.8926.9226.8726.9126.790.04%2,442,549
Feb 24, 202626.9126.9126.8826.9026.78-0.11%3,085,013
Feb 23, 202626.9126.9526.9026.9326.810.15%2,732,105
Feb 20, 202626.8826.9126.8626.8926.77-0.04%4,203,380
Feb 19, 202626.9026.9126.8826.9026.780.04%3,488,340
Feb 18, 202626.8926.9126.8826.8926.77-0.07%2,903,584
Feb 17, 202626.9026.9126.8926.9126.79-3,450,647
Feb 13, 202626.9026.9126.8826.9126.790.15%3,537,111
Feb 12, 202626.8426.8726.8326.8726.750.22%2,817,424
Feb 11, 202626.8226.8426.7726.8126.69-0.15%2,792,487
Feb 10, 202626.8326.8626.8326.8526.730.11%4,409,222
Feb 9, 202626.7926.8226.7726.8226.700.19%3,647,702
Feb 6, 202626.7426.7726.7426.7726.650.04%2,365,041
Feb 5, 202626.7226.7626.7126.7626.640.19%6,963,259
Feb 4, 202626.7126.7326.7026.7126.59-0.15%4,921,684
Feb 3, 202626.7226.7526.7126.7526.630.11%3,216,250
Feb 2, 202626.7326.7526.7026.7226.60-0.48%4,298,835
Jan 30, 202626.8626.8726.8426.8526.61-0.07%3,222,251
Jan 29, 202626.8526.8826.8426.8726.630.11%3,405,583
Jan 28, 202626.8426.8626.8226.8426.60-0.07%6,445,787
Jan 27, 202626.8626.8826.8526.8626.62-3,605,500
Jan 26, 202626.8526.8726.8526.8626.620.04%4,763,575
Jan 23, 202626.8426.8626.8226.8526.610.11%3,346,922
Jan 22, 202626.8226.8426.7926.8226.580.11%3,103,175
Jan 21, 202626.7626.8026.7426.7926.550.11%2,507,403
Jan 20, 202626.7726.7926.7526.7626.52-0.22%4,346,243
Jan 16, 202626.8526.8526.8126.8226.58-5,009,153
Jan 15, 202626.8526.8726.8126.8226.58-0.07%3,336,488
Jan 14, 202626.8226.8526.8226.8426.600.15%3,105,476
Jan 13, 202626.8326.8326.8026.8026.56-3,909,124
Jan 12, 202626.8026.8326.7926.8026.56-0.04%18,849,972
Jan 9, 202626.8026.8326.7826.8126.570.22%4,393,708
Jan 8, 202626.7426.7726.7326.7526.51-0.11%3,829,030
Jan 7, 202626.7826.8026.7526.7826.540.04%2,712,705
Jan 6, 202626.7426.7826.7226.7726.530.15%4,697,074
Jan 5, 202626.7126.7426.7026.7326.490.07%6,578,742
Jan 2, 202626.7326.7326.6926.7126.470.11%3,255,790
Dec 31, 202526.7126.7426.6826.6826.44-0.67%3,101,564
Dec 30, 202526.8426.8626.8226.8626.49-2,612,884
Dec 29, 202526.8526.8726.8326.8626.490.11%2,156,924
Dec 26, 202526.8426.8526.8226.8326.46-0.04%1,537,876
Dec 24, 202526.7926.8426.7826.8426.470.30%2,289,997
Dec 23, 202526.7226.7726.7126.7626.390.04%3,097,243
Dec 22, 202526.7526.7626.7326.7526.380.06%3,297,095
Dec 19, 202526.7526.7726.7326.7426.37-0.06%2,095,529
Dec 18, 202526.7526.7626.7226.7526.380.19%3,572,253
Dec 17, 202526.6926.7126.6826.7026.33-0.07%3,462,747
Dec 16, 202526.6826.7326.6626.7226.350.07%2,647,324
Dec 15, 202526.7126.7326.6826.7026.330.19%3,170,671
Dec 12, 202526.6626.6826.6326.6526.28-0.11%2,942,269
Dec 11, 202526.7126.7226.6726.6826.31-2,873,081
Dec 10, 202526.6026.6826.5826.6826.31-0.07%2,710,850
Dec 9, 202526.7426.7426.6926.7026.23-0.15%5,957,448
Dec 8, 202526.7726.7926.7226.7426.27-0.15%5,087,608
Dec 5, 202526.8026.8126.7726.7826.31-0.07%2,335,865
Dec 4, 202526.8026.8226.7726.8026.33-0.07%2,851,502
Dec 3, 202526.7926.8326.7826.8226.350.19%4,501,175
Dec 2, 202526.7526.7926.7426.7726.300.07%2,402,320
Dec 1, 202526.7626.7726.7326.7526.28-0.71%2,829,303
Nov 28, 202526.9326.9526.9126.9426.340.04%1,904,470
Nov 26, 202526.9026.9526.8826.9326.330.19%6,310,092
Nov 25, 202526.8326.9026.8326.8826.280.22%3,186,533
Nov 24, 202526.8026.8326.7926.8226.220.22%2,091,540
Nov 21, 202526.7426.7626.7226.7626.160.19%4,232,184
Nov 20, 202526.7426.7726.7126.7126.110.04%3,576,889
Nov 19, 202526.7226.7426.6826.7026.10-0.06%3,787,801
Nov 18, 202526.7226.7326.6826.7226.120.02%3,177,445
Nov 17, 202526.7226.7426.7026.7126.11-0.07%2,406,656
Nov 14, 202526.7526.7726.7226.7326.13-0.07%2,151,713
Nov 13, 202526.7926.8026.7526.7526.15-0.22%3,104,304
Nov 12, 202526.8126.8326.7926.8126.21-0.04%4,851,803
Nov 11, 202526.7926.8226.7626.8226.220.22%1,924,543
Nov 10, 202526.7626.7826.7426.7626.160.04%2,472,121
Nov 7, 202526.7326.7726.7226.7526.15-0.04%2,237,797
Nov 6, 202526.7526.7726.7526.7626.160.15%3,492,618
Nov 5, 202526.7326.7526.6926.7226.12-0.07%3,137,615
Nov 4, 202526.7226.7526.7126.7426.14-4,500,122
Nov 3, 202526.7426.7626.7226.7426.14-0.52%2,765,145
Oct 31, 202526.9026.9226.8826.8826.14-0.11%3,442,657
Oct 30, 202526.8926.9326.8826.9126.17-0.15%3,873,495
Oct 29, 202527.0227.0426.9326.9526.21-0.26%3,778,675
Oct 28, 202527.0127.0327.0027.0226.280.07%3,345,148
Oct 27, 202526.9727.0126.9527.0026.260.19%3,420,866
Oct 24, 202526.9626.9826.9426.9526.210.07%3,414,661
Oct 23, 202526.9326.9526.9226.9326.19-3,477,826
Oct 22, 202526.9326.9526.9026.9326.19-0.04%2,767,920
Oct 21, 202526.9426.9826.9226.9426.200.15%2,773,185
Oct 20, 202526.8826.9326.8526.9026.160.22%2,585,236
Oct 17, 202526.8526.8526.8126.8426.10-0.04%3,493,805
Oct 16, 202526.8026.8726.7926.8526.110.15%2,493,507
Oct 15, 202526.8026.8426.7826.8126.070.15%2,410,019
Oct 14, 202526.7126.7826.7126.7726.030.19%1,909,976
Oct 13, 202526.7026.7326.6826.7225.990.04%1,088,550
Oct 10, 202526.7426.7626.7026.7125.98-0.04%4,030,575