Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.78
-0.02 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
26.79
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8026.8126.7726.7826.78-0.07%2,335,865
Dec 4, 202526.8026.8226.7726.8026.80-0.07%2,851,462
Dec 3, 202526.7926.8326.7826.8226.820.19%3,501,171
Dec 2, 202526.7526.7926.7426.7726.770.07%2,402,320
Dec 1, 202526.7626.7726.7326.7526.75-0.71%2,829,303
Nov 28, 202526.9326.9526.9126.9426.810.04%1,904,470
Nov 26, 202526.9026.9526.8826.9326.800.19%6,310,092
Nov 25, 202526.8326.9026.8326.8826.750.22%3,186,533
Nov 24, 202526.8026.8326.7926.8226.690.22%2,091,540
Nov 21, 202526.7426.7626.7226.7626.630.19%4,232,184
Nov 20, 202526.7426.7726.7126.7126.580.04%3,576,889
Nov 19, 202526.7226.7426.6826.7026.57-0.06%3,787,801
Nov 18, 202526.7226.7326.6826.7226.590.02%3,177,445
Nov 17, 202526.7226.7426.7026.7126.58-0.07%2,406,656
Nov 14, 202526.7526.7726.7226.7326.60-0.07%2,151,713
Nov 13, 202526.7926.8026.7526.7526.62-0.22%3,104,304
Nov 12, 202526.8126.8326.7926.8126.68-0.04%4,851,803
Nov 11, 202526.7926.8226.7626.8226.690.22%1,924,543
Nov 10, 202526.7626.7826.7426.7626.630.04%2,472,121
Nov 7, 202526.7326.7726.7226.7526.62-0.04%2,237,797
Nov 6, 202526.7526.7726.7526.7626.630.15%3,492,618
Nov 5, 202526.7326.7526.6926.7226.59-0.07%3,137,615
Nov 4, 202526.7226.7526.7126.7426.61-4,500,122
Nov 3, 202526.7426.7626.7226.7426.61-0.52%2,765,145
Oct 31, 202526.9026.9226.8826.8826.61-0.11%3,442,657
Oct 30, 202526.8926.9326.8826.9126.64-0.15%3,873,495
Oct 29, 202527.0227.0426.9326.9526.68-0.26%3,778,675
Oct 28, 202527.0127.0327.0027.0226.750.07%3,345,148
Oct 27, 202526.9727.0126.9527.0026.730.19%3,420,866
Oct 24, 202526.9626.9826.9426.9526.680.07%3,414,661
Oct 23, 202526.9326.9526.9226.9326.66-3,477,826
Oct 22, 202526.9326.9526.9026.9326.66-0.04%2,767,920
Oct 21, 202526.9426.9826.9226.9426.670.15%2,773,185
Oct 20, 202526.8826.9326.8526.9026.630.22%2,585,236
Oct 17, 202526.8526.8526.8126.8426.57-0.04%3,493,805
Oct 16, 202526.8026.8726.7926.8526.580.15%2,493,507
Oct 15, 202526.8026.8426.7826.8126.540.15%2,410,019
Oct 14, 202526.7126.7826.7126.7726.500.19%1,909,976
Oct 13, 202526.7026.7326.6826.7226.450.04%1,088,550
Oct 10, 202526.7426.7626.7026.7126.44-0.04%4,030,575
Oct 9, 202526.7326.7326.7026.7226.45-0.11%2,710,451
Oct 8, 202526.7526.7826.7126.7526.48-2,749,029
Oct 7, 202526.7426.7726.7226.7526.480.04%3,405,516
Oct 6, 202526.7426.7626.7326.7426.47-1,976,592
Oct 3, 202526.7626.7826.7326.7426.47-0.07%1,871,992
Oct 2, 202526.7426.7726.7326.7626.49-3,038,848
Oct 1, 202526.7326.7626.7126.7626.49-0.30%2,995,897
Sep 30, 202526.8626.8826.8326.8426.430.11%2,499,227
Sep 29, 202526.8026.8326.7826.8126.400.07%2,185,501
Sep 26, 202526.7826.8026.7526.7926.38-0.07%2,004,851