Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pimco Rafi Dyna (MFDX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 41.50 41.5705 41.50 41.5705 0
5th Feb 2026 (Thu) 41.50 41.50 40.68 40.68 0
4th Feb 2026 (Wed) 41.50 41.50 41.50 41.2915 260
3rd Feb 2026 (Tue) 40.70 41.0334 40.70 41.0334 1
2nd Feb 2026 (Mon) 40.70 40.78 40.70 40.78 0
30th Jan 2026 (Fri) 40.70 40.70 40.45 40.5369 1,436
29th Jan 2026 (Thu) 40.83 41.0378 40.83 41.0378 14
28th Jan 2026 (Wed) 40.83 40.83 40.83 41.1448 101
27th Jan 2026 (Tue) 40.95 41.00 40.95 41.1448 528
26th Jan 2026 (Mon) 40.31 40.4942 40.31 40.4942 108
23rd Jan 2026 (Fri) 40.31 40.33 40.31 40.22 382
22nd Jan 2026 (Thu) 40.09 40.09 40.03 40.00 2,655
21st Jan 2026 (Wed) 39.96 39.96 39.96 39.905 108
20th Jan 2026 (Tue) 39.45 39.45 39.45 39.455 238
19th Jan 2026 (Mon) 39.79 39.79 39.79 39.81 100
16th Jan 2026 (Fri) 39.79 39.79 39.79 39.81 100
15th Jan 2026 (Thu) 39.78 39.80 39.77 39.767 422
14th Jan 2026 (Wed) 39.69 39.76 39.69 39.73 560
13th Jan 2026 (Tue) 39.44 39.47 39.44 39.6916 283
12th Jan 2026 (Mon) 39.45 39.6916 39.45 39.6916 0
9th Jan 2026 (Fri) 39.45 39.45 39.45 39.4575 197
8th Jan 2026 (Thu) 39.20 39.20 39.20 39.2451 100
7th Jan 2026 (Wed) 39.33 39.33 39.2047 39.2047 3
6th Jan 2026 (Tue) 39.33 39.34 39.33 39.34 474
5th Jan 2026 (Mon) 38.90 39.24 38.90 39.2404 425
2nd Jan 2026 (Fri) 38.73 38.73 38.73 38.8153 433
1st Jan 2026 (Thu) 38.41 38.48 38.41 38.4257 591
31st Dec 2025 (Wed) 38.41 38.48 38.41 38.4257 591
30th Dec 2025 (Tue) 38.92 38.99 38.92 38.9087 1,129
29th Dec 2025 (Mon) 38.89 38.89 38.89 38.7984 200
26th Dec 2025 (Fri) 38.89 38.9119 38.89 38.9119 17
25th Dec 2025 (Thu) 38.89 38.89 38.89 38.8631 214
24th Dec 2025 (Wed) 38.89 38.89 38.89 38.8631 214
23rd Dec 2025 (Tue) 38.82 38.82 38.81 38.8492 290
22nd Dec 2025 (Mon) 38.60 38.60 38.60 38.6052 100
19th Dec 2025 (Fri) 38.25 38.3996 38.25 38.3996 102
18th Dec 2025 (Thu) 38.25 38.25 38.25 38.2373 56
17th Dec 2025 (Wed) 38.29 38.29 38.0268 38.0268 83
16th Dec 2025 (Tue) 38.29 38.29 38.25 38.2464 2,156
15th Dec 2025 (Mon) 38.45 38.45 38.33 38.4032 676
12th Dec 2025 (Fri) 38.23 38.23 38.14 38.1451 269
11th Dec 2025 (Thu) 38.35 38.36 38.34 38.3393 704
10th Dec 2025 (Wed) 37.82 37.90 37.82 38.1474 364
9th Dec 2025 (Tue) 38.05 38.05 37.7453 37.7453 67
8th Dec 2025 (Mon) 38.05 38.05 37.72 37.72 132
FTSE 100 Latest
Value10,369.75
Change60.53