Skip to main content
PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)
NYSEARCA: PYLD · Real-Time Price · USD
26.46
-0.04 (-0.15%)
Jun 27, 2025, 4:00 PM - Market closed

PYLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.4826.5226.4526.4626.46-0.15%1,243,129
Jun 26, 202526.4526.5126.4426.5026.500.19%3,067,793
Jun 25, 202526.4026.4826.3826.4526.450.15%2,460,197
Jun 24, 202526.3426.4226.3426.4126.410.27%1,488,222
Jun 23, 202526.3026.3726.2926.3426.340.27%1,920,527
Jun 20, 202526.2326.2926.2226.2726.270.11%1,209,001
Jun 18, 202526.2526.3026.2226.2426.24-1,324,601
Jun 17, 202526.2326.2526.2126.2426.240.23%1,313,485
Jun 16, 202526.1926.2326.1726.1826.18-0.08%1,163,110
Jun 13, 202526.2226.2326.1726.2026.20-0.34%1,371,593
Jun 12, 202526.2626.2926.2426.2926.290.23%1,514,856
Jun 11, 202526.2026.2326.1726.2326.230.31%1,615,396
Jun 10, 202526.1726.1726.1226.1526.150.15%1,680,456
Jun 9, 202526.0726.1626.0626.1126.110.27%2,118,916
Jun 6, 202526.0826.0926.0226.0426.04-0.34%1,477,131
Jun 5, 202526.2226.2226.1326.1326.13-0.31%1,324,239
Jun 4, 202526.1426.2126.1326.2126.210.50%1,850,628
Jun 3, 202526.1026.1126.0626.0826.080.08%1,448,128
Jun 2, 202526.0726.0826.0426.0626.06-0.61%1,246,082
May 30, 202526.1826.2326.1726.2226.090.15%1,465,970
May 29, 202526.1626.2026.1526.1826.050.34%3,241,608
May 28, 202526.1126.1126.0626.0925.96-0.08%1,296,942
May 27, 202526.0726.1226.0526.1125.980.38%2,195,291
May 23, 202526.0326.0325.9826.0125.880.08%824,985
May 22, 202525.9426.0025.9125.9925.860.12%1,370,539
May 21, 202526.0126.0325.9425.9625.83-0.46%2,675,720
May 20, 202526.0626.0926.0326.0825.95-0.08%1,747,556
May 19, 202526.0026.1125.9926.1025.970.04%1,413,706
May 16, 202526.1326.1326.0826.0925.960.04%1,006,746
May 15, 202526.0226.0825.9926.0825.950.38%2,244,552
May 14, 202526.0426.0425.9825.9825.85-0.23%1,719,215
May 13, 202526.0426.0526.0026.0425.910.35%3,380,023
May 12, 202525.9425.9625.9125.9525.82-0.08%2,455,160
May 9, 202525.9826.0025.9625.9725.840.23%1,499,696
May 8, 202526.0226.0225.9125.9125.78-0.31%1,761,010
May 7, 202525.9826.0125.9525.9925.860.04%1,526,278
May 6, 202525.9025.9825.9025.9825.850.15%2,817,070
May 5, 202525.9325.9425.9025.9425.81-0.12%1,409,285
May 2, 202525.9826.0025.9325.9725.84-0.15%1,709,149
May 1, 202526.0926.1225.9726.0125.88-0.69%1,293,173
Apr 30, 202526.1626.2226.1526.1925.93-0.08%5,214,601
Apr 29, 202526.1326.2126.1326.2125.950.15%2,291,782
Apr 28, 202526.1026.1826.0926.1725.910.15%1,498,320
Apr 25, 202526.0826.1326.0626.1325.870.27%1,414,066
Apr 24, 202525.9926.0625.9726.0625.800.73%2,278,535
Apr 23, 202526.0326.0325.8725.8725.610.15%1,594,890
Apr 22, 202525.8425.8625.8125.8325.570.12%2,049,387
Apr 21, 202525.8625.8825.8025.8025.54-0.19%1,373,513
Apr 17, 202525.8825.9025.8425.8525.59-0.15%1,024,065
Apr 16, 202525.8725.9125.8325.8925.630.23%988,127