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
3rd Apr 2026 (Fri) 40.19 40.19 40.054 40.054 99
2nd Apr 2026 (Thu) 40.19 40.19 40.054 40.054 99
1st Apr 2026 (Wed) 40.19 40.19 40.19 40.23 352
31st Mar 2026 (Tue) 39.82 39.82 39.81 39.82 163
30th Mar 2026 (Mon) 38.88 39.01 38.64 38.64 600
27th Mar 2026 (Fri) 38.84 38.85 38.62 38.65 763
26th Mar 2026 (Thu) 38.82 38.82 38.82 38.82 1
25th Mar 2026 (Wed) 39.70 39.70 39.70 39.616 250
24th Mar 2026 (Tue) 39.06 39.26 38.97 39.03 387
23rd Mar 2026 (Mon) 39.29 39.50 38.85 39.1332 711
20th Mar 2026 (Fri) 39.23 39.23 38.27 38.3748 657
19th Mar 2026 (Thu) 39.31 39.63 39.20 39.58 206
18th Mar 2026 (Wed) 40.39 40.39 39.66 39.66 0
17th Mar 2026 (Tue) 40.39 40.39 40.39 40.3102 100
16th Mar 2026 (Mon) 40.04 40.12 40.04 40.12 0
13th Mar 2026 (Fri) 40.04 40.04 39.5642 39.5642 0
12th Mar 2026 (Thu) 40.04 40.04 40.03 40.0225 537
11th Mar 2026 (Wed) 40.49 40.49 40.49 40.48 135
10th Mar 2026 (Tue) 40.64 40.91 40.64 40.57 190
9th Mar 2026 (Mon) 40.31 40.41 40.31 40.41 89
6th Mar 2026 (Fri) 40.31 40.31 40.24 40.26 226
5th Mar 2026 (Thu) 40.85 40.85 40.55 40.594 209
4th Mar 2026 (Wed) 41.29 41.48 41.29 41.5125 570
3rd Mar 2026 (Tue) 41.10 41.10 41.10 41.10 126
2nd Mar 2026 (Mon) 42.93 42.93 42.3469 42.3469 61
27th Feb 2026 (Fri) 42.93 42.93 42.93 42.92 276
26th Feb 2026 (Thu) 42.89 42.89 42.89 42.914 158
25th Feb 2026 (Wed) 42.51 42.9545 42.51 42.9545 0
24th Feb 2026 (Tue) 42.51 42.6412 42.51 42.6412 0
23rd Feb 2026 (Mon) 42.51 42.5282 42.51 42.5282 198
20th Feb 2026 (Fri) 42.51 42.51 42.51 42.51 388
19th Feb 2026 (Thu) 42.33 42.33 42.3088 42.3088 1
18th Feb 2026 (Wed) 42.33 42.33 42.33 42.3802 466
17th Feb 2026 (Tue) 42.02 42.21 42.02 42.34 283
16th Feb 2026 (Mon) 42.44 42.45 42.39 42.39 391
13th Feb 2026 (Fri) 42.44 42.45 42.39 42.39 391
12th Feb 2026 (Thu) 42.66 42.66 42.66 42.335 700
11th Feb 2026 (Wed) 42.44 42.69 42.44 42.69 510
10th Feb 2026 (Tue) 42.23 42.3688 42.23 42.3688 1
9th Feb 2026 (Mon) 42.23 42.23 42.23 42.2048 130
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
FTSE 100 Latest
Value10,436.29
Change71.50