Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.55
+0.03 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.5426.5726.5326.5526.550.11%2,983,630
Jun 25, 202626.5426.5726.5226.5226.520.11%4,072,871
Jun 24, 202626.4826.5326.4626.4926.490.19%4,284,142
Jun 23, 202626.4026.4526.4026.4426.440.23%4,723,314
Jun 22, 202626.3726.4126.3626.3826.38-0.30%5,615,942
Jun 18, 202626.4826.5026.4526.4626.460.23%3,111,617
Jun 17, 202626.5026.5226.3826.4026.40-0.45%3,550,118
Jun 16, 202626.4926.5426.4826.5226.520.15%4,976,267
Jun 15, 202626.5126.5226.4726.4826.480.23%5,243,779
Jun 12, 202626.4026.4226.3526.4226.420.15%2,765,888
Jun 11, 202626.2826.4226.2626.3826.380.50%5,194,255
Jun 10, 202626.2926.3026.2426.2526.25-0.15%3,474,069
Jun 9, 202626.2826.3126.2426.2926.290.19%3,472,384
Jun 8, 202626.2926.3026.2226.2426.24-3,671,876
Jun 5, 202626.2926.3026.2226.2426.24-0.34%3,397,517
Jun 4, 202626.3526.3726.3326.3326.330.04%3,376,120
Jun 3, 202626.4226.4226.3126.3226.32-0.23%4,674,622
Jun 2, 202626.4026.4026.3626.3826.380.04%11,650,013
Jun 1, 202626.3326.3826.3026.3726.370.04%2,374,170
May 29, 202626.4926.5226.4826.4926.360.11%3,623,537
May 28, 202626.4126.4826.3926.4626.330.19%3,302,454
May 27, 202626.4326.4426.3826.4126.280.04%2,268,970
May 26, 202626.4026.4226.3726.4026.270.28%3,702,249
May 22, 202626.3326.3326.2626.3326.200.21%3,192,815
May 21, 202626.1726.2726.1626.2726.140.15%4,467,917
May 20, 202626.0926.2426.0926.2326.100.61%5,639,999
May 19, 202626.0826.1126.0526.0725.94-0.50%3,265,895
May 18, 202626.2326.2526.1826.2026.07-0.08%4,024,788
May 15, 202626.2826.2826.2126.2226.09-0.42%7,857,280
May 14, 202626.3826.3926.3326.3326.20-0.04%2,326,376
May 13, 202626.3226.3626.3126.3426.21-0.04%2,311,094
May 12, 202626.3726.3926.3326.3526.22-0.23%4,270,447
May 11, 202626.4626.4826.4126.4126.28-0.23%3,187,563
May 8, 202626.4826.4926.4526.4726.340.19%3,954,290
May 7, 202626.5026.5126.4026.4226.29-0.15%2,629,369
May 6, 202626.4426.4826.4226.4626.330.49%3,805,294
May 5, 202626.3326.3726.3126.3326.200.08%10,393,339
May 4, 202626.3426.3626.2526.3126.18-0.19%2,818,587
May 1, 202626.3626.4226.3426.3626.230.11%2,732,741
Apr 30, 202626.4526.4826.4126.4526.200.11%2,718,260
Apr 29, 202626.4526.4826.3826.4226.17-0.34%3,343,214
Apr 28, 202626.5126.5226.4826.5126.26-0.08%2,800,250
Apr 27, 202626.5626.5726.5126.5326.28-0.15%2,553,717
Apr 24, 202626.5226.5726.4826.5726.320.19%4,075,071
Apr 23, 202626.5726.5926.4926.5226.27-0.23%2,892,800
Apr 22, 202626.5926.6126.5626.5826.330.15%2,007,482
Apr 21, 202626.5926.6226.5426.5426.29-0.30%2,308,497
Apr 20, 202626.6226.6426.5926.6226.370.08%2,016,161
Apr 17, 202626.6026.6426.5826.6026.350.26%4,093,650
Apr 16, 202626.5726.5826.5126.5326.28-0.04%2,796,859
Apr 15, 202626.5626.5726.5326.5426.29-0.11%3,416,947
Apr 14, 202626.5126.5826.5026.5726.320.26%3,083,934
Apr 13, 202626.4226.5026.4026.5026.250.23%2,337,675
Apr 10, 202626.4726.4826.4326.4426.19-0.04%4,247,594
Apr 9, 202626.4226.4926.3826.4526.200.34%2,883,900
Apr 8, 202626.3926.4026.3326.3626.110.38%3,286,164
Apr 7, 202626.2426.2726.1626.2626.010.11%2,893,026
Apr 6, 202626.2226.2526.1926.2325.980.04%2,827,458
Apr 2, 202626.1426.2526.1326.2225.970.23%2,668,251
Apr 1, 202626.1426.1826.1126.1625.910.31%3,673,736
Mar 31, 202626.1526.2326.1326.2025.830.50%4,354,774
Mar 30, 202625.9526.1025.9526.0725.710.50%4,661,950
Mar 27, 202625.9926.0325.9225.9425.58-0.52%6,214,932
Mar 26, 202626.1726.2126.0726.0825.71-0.52%4,238,886
Mar 25, 202626.2226.2526.1826.2125.840.23%6,006,881
Mar 24, 202626.1526.2126.1226.1525.78-0.08%4,333,152
Mar 23, 202626.1426.2326.1126.1725.800.19%7,110,124
Mar 20, 202626.2326.2626.1126.1225.76-0.80%5,406,067
Mar 19, 202626.2626.3626.2426.3325.960.05%8,532,282
Mar 18, 202626.3926.4026.3126.3225.95-0.32%2,038,015
Mar 17, 202626.3826.4126.3826.4026.030.34%2,918,290
Mar 16, 202626.3026.3426.2926.3125.940.27%3,202,975
Mar 13, 202626.3126.3426.2226.2425.87-0.30%3,687,676
Mar 12, 202626.4026.4026.3126.3225.95-0.53%4,612,353
Mar 11, 202626.5126.5326.4626.4626.09-0.30%3,407,998
Mar 10, 202626.5626.6126.5326.5426.17-0.08%3,805,151
Mar 9, 202626.4726.5626.4426.5626.190.04%3,244,696
Mar 6, 202626.5226.5926.5026.5526.18-0.19%2,883,006
Mar 5, 202626.6126.6526.5826.6026.23-0.19%3,223,724
Mar 4, 202626.6526.6726.6326.6526.28-0.19%3,513,339
Mar 3, 202626.6126.7126.6126.7026.33-0.11%7,975,474
Mar 2, 202626.7226.7326.6926.7326.36-0.30%3,583,554
Feb 27, 202626.9326.9526.9226.9326.44-3,055,736
Feb 26, 202626.9126.9426.9126.9326.440.07%2,685,881
Feb 25, 202626.8926.9226.8726.9126.420.04%2,442,549
Feb 24, 202626.9126.9126.8826.9026.41-0.11%3,085,013
Feb 23, 202626.9126.9526.9026.9326.440.15%2,732,105
Feb 20, 202626.8826.9126.8626.8926.40-0.04%4,203,380
Feb 19, 202626.9026.9126.8826.9026.410.04%3,488,340
Feb 18, 202626.8926.9126.8826.8926.40-0.07%2,903,584
Feb 17, 202626.9026.9126.8926.9126.42-3,450,647
Feb 13, 202626.9026.9126.8826.9126.420.15%3,537,111
Feb 12, 202626.8426.8726.8326.8726.380.22%2,817,424
Feb 11, 202626.8226.8426.7726.8126.32-0.15%2,792,487
Feb 10, 202626.8326.8626.8326.8526.360.11%4,409,222
Feb 9, 202626.7926.8226.7726.8226.330.19%3,647,702
Feb 6, 202626.7426.7726.7426.7726.280.04%2,365,041
Feb 5, 202626.7226.7626.7126.7626.270.19%6,963,259
Feb 4, 202626.7126.7326.7026.7126.22-0.15%4,921,684
Feb 3, 202626.7226.7526.7126.7526.260.11%3,216,250