Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.51
-0.02 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5126.5226.4826.5126.51-0.08%2,800,250
Apr 27, 202626.5626.5726.5126.5326.53-0.15%2,553,682
Apr 24, 202626.5226.5726.4826.5726.570.19%4,075,071
Apr 23, 202626.5726.5926.4926.5226.52-0.23%2,892,697
Apr 22, 202626.5926.6126.5626.5826.580.15%2,007,482
Apr 21, 202626.5926.6226.5426.5426.54-0.30%2,308,497
Apr 20, 202626.6226.6426.5926.6226.620.08%2,016,159
Apr 17, 202626.6026.6426.5826.6026.600.26%4,093,650
Apr 16, 202626.5726.5826.5126.5326.53-0.04%2,796,859
Apr 15, 202626.5626.5726.5326.5426.54-0.11%3,416,947
Apr 14, 202626.5126.5826.5026.5726.570.26%3,083,845
Apr 13, 202626.4226.5026.4026.5026.500.23%2,337,675
Apr 10, 202626.4726.4826.4326.4426.44-0.04%4,246,952
Apr 9, 202626.4226.4926.3826.4526.450.34%2,883,900
Apr 8, 202626.3926.4026.3326.3626.360.38%3,286,164
Apr 7, 202626.2426.2726.1626.2626.260.11%2,892,826
Apr 6, 202626.2226.2526.1926.2326.230.04%2,827,228
Apr 2, 202626.1426.2526.1326.2226.220.23%2,668,251
Apr 1, 202626.1426.1826.1126.1626.16-0.15%3,673,736
Mar 31, 202626.1526.2326.1326.2026.080.50%4,354,774
Mar 30, 202625.9526.1025.9526.0725.950.50%4,661,950
Mar 27, 202625.9926.0325.9225.9425.82-0.52%6,214,932
Mar 26, 202626.1726.2126.0726.0825.96-0.52%4,238,886
Mar 25, 202626.2226.2526.1826.2126.090.23%6,006,881
Mar 24, 202626.1526.2126.1226.1526.03-0.08%4,333,152
Mar 23, 202626.1426.2326.1126.1726.050.19%7,110,124
Mar 20, 202626.2326.2626.1126.1226.00-0.80%5,406,067
Mar 19, 202626.2626.3626.2426.3326.210.05%8,532,282
Mar 18, 202626.3926.4026.3126.3226.20-0.32%2,038,015
Mar 17, 202626.3826.4126.3826.4026.280.34%2,918,290
Mar 16, 202626.3026.3426.2926.3126.190.27%3,202,975
Mar 13, 202626.3126.3426.2226.2426.12-0.30%3,687,676
Mar 12, 202626.4026.4026.3126.3226.20-0.53%4,612,353
Mar 11, 202626.5126.5326.4626.4626.34-0.30%3,407,998
Mar 10, 202626.5626.6126.5326.5426.42-0.08%3,805,151
Mar 9, 202626.4726.5626.4426.5626.440.04%3,244,696
Mar 6, 202626.5226.5926.5026.5526.43-0.19%2,883,006
Mar 5, 202626.6126.6526.5826.6026.48-0.19%3,223,724
Mar 4, 202626.6526.6726.6326.6526.53-0.19%3,513,339
Mar 3, 202626.6126.7126.6126.7026.58-0.11%7,975,474
Mar 2, 202626.7226.7326.6926.7326.61-0.74%3,583,554
Feb 27, 202626.9326.9526.9226.9326.69-3,055,736
Feb 26, 202626.9126.9426.9126.9326.690.07%2,685,881
Feb 25, 202626.8926.9226.8726.9126.670.04%2,442,549
Feb 24, 202626.9126.9126.8826.9026.66-0.11%3,085,013
Feb 23, 202626.9126.9526.9026.9326.690.15%2,732,105
Feb 20, 202626.8826.9126.8626.8926.65-0.04%4,203,380
Feb 19, 202626.9026.9126.8826.9026.660.04%3,488,340
Feb 18, 202626.8926.9126.8826.8926.65-0.07%2,903,584
Feb 17, 202626.9026.9126.8926.9126.67-3,450,647
Feb 13, 202626.9026.9126.8826.9126.670.15%3,537,111
Feb 12, 202626.8426.8726.8326.8726.630.22%2,817,424
Feb 11, 202626.8226.8426.7726.8126.57-0.15%2,792,487
Feb 10, 202626.8326.8626.8326.8526.610.11%4,409,222
Feb 9, 202626.7926.8226.7726.8226.580.19%3,647,702
Feb 6, 202626.7426.7726.7426.7726.530.04%2,365,041
Feb 5, 202626.7226.7626.7126.7626.520.19%6,963,259
Feb 4, 202626.7126.7326.7026.7126.47-0.15%4,921,684
Feb 3, 202626.7226.7526.7126.7526.510.11%3,216,250
Feb 2, 202626.7326.7526.7026.7226.48-0.48%4,298,835
Jan 30, 202626.8626.8726.8426.8526.49-0.07%3,222,251
Jan 29, 202626.8526.8826.8426.8726.510.11%3,405,583
Jan 28, 202626.8426.8626.8226.8426.48-0.07%6,445,787
Jan 27, 202626.8626.8826.8526.8626.50-3,605,500
Jan 26, 202626.8526.8726.8526.8626.500.04%4,763,575
Jan 23, 202626.8426.8626.8226.8526.490.11%3,346,922
Jan 22, 202626.8226.8426.7926.8226.460.11%3,103,175
Jan 21, 202626.7626.8026.7426.7926.430.11%2,507,403
Jan 20, 202626.7726.7926.7526.7626.40-0.22%4,346,243
Jan 16, 202626.8526.8526.8126.8226.46-5,009,153
Jan 15, 202626.8526.8726.8126.8226.46-0.07%3,336,488
Jan 14, 202626.8226.8526.8226.8426.480.15%3,105,476
Jan 13, 202626.8326.8326.8026.8026.44-3,909,124
Jan 12, 202626.8026.8326.7926.8026.44-0.04%18,849,972
Jan 9, 202626.8026.8326.7826.8126.450.22%4,393,708
Jan 8, 202626.7426.7726.7326.7526.39-0.11%3,829,030
Jan 7, 202626.7826.8026.7526.7826.420.04%2,712,705
Jan 6, 202626.7426.7826.7226.7726.410.15%4,697,074
Jan 5, 202626.7126.7426.7026.7326.370.07%6,578,742
Jan 2, 202626.7326.7326.6926.7126.350.11%3,255,790
Dec 31, 202526.7126.7426.6826.6826.32-0.67%3,101,564
Dec 30, 202526.8426.8626.8226.8626.37-2,612,884
Dec 29, 202526.8526.8726.8326.8626.370.11%2,156,924
Dec 26, 202526.8426.8526.8226.8326.34-0.04%1,537,876
Dec 24, 202526.7926.8426.7826.8426.350.30%2,289,997
Dec 23, 202526.7226.7726.7126.7626.270.04%3,097,243
Dec 22, 202526.7526.7626.7326.7526.260.06%3,297,095
Dec 19, 202526.7526.7726.7326.7426.25-0.06%2,095,529
Dec 18, 202526.7526.7626.7226.7526.260.19%3,572,253
Dec 17, 202526.6926.7126.6826.7026.21-0.07%3,462,747
Dec 16, 202526.6826.7326.6626.7226.230.07%2,647,324
Dec 15, 202526.7126.7326.6826.7026.210.19%3,170,671
Dec 12, 202526.6626.6826.6326.6526.16-0.11%2,942,269
Dec 11, 202526.7126.7226.6726.6826.19-2,873,081
Dec 10, 202526.6026.6826.5826.6826.19-0.07%2,710,850
Dec 9, 202526.7426.7426.6926.7026.11-0.15%5,957,448
Dec 8, 202526.7726.7926.7226.7426.15-0.15%5,087,608
Dec 5, 202526.8026.8126.7726.7826.19-0.07%2,335,865
Dec 4, 202526.8026.8226.7726.8026.21-0.07%2,851,502
Dec 3, 202526.7926.8326.7826.8226.230.19%4,501,175