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
28th Sep 2026 (Mon) 41.96 41.96 41.96 41.8506 206
25th Sep 2026 (Fri) 41.87 41.97 41.87 42.0793 312
24th Sep 2026 (Thu) 41.82 41.82 41.82 41.8101 460
23rd Sep 2026 (Wed) 42.63 42.63 41.8545 41.8545 76
22nd Sep 2026 (Tue) 42.63 42.63 42.43 42.4429 441
21st Sep 2026 (Mon) 42.36 42.42 42.36 42.3857 283
18th Sep 2026 (Fri) 41.94 41.98 41.94 42.015 399
17th Sep 2026 (Thu) 42.09 42.466 42.09 42.466 0
16th Sep 2026 (Wed) 42.09 42.09 42.09 42.1107 87
15th Sep 2026 (Tue) 42.19 42.19 42.15 42.18 355
14th Sep 2026 (Mon) 42.73 42.73 42.3035 42.3035 113
11th Sep 2026 (Fri) 42.73 42.73 42.73 42.642 319
10th Sep 2026 (Thu) 42.49 42.49 42.49 42.3227 701
9th Sep 2026 (Wed) 42.76 42.76 42.70 42.6915 310
8th Sep 2026 (Tue) 43.06 43.06 42.9363 42.9363 0
7th Sep 2026 (Mon) 43.06 43.0681 43.06 43.0681 4
4th Sep 2026 (Fri) 43.06 43.0681 43.06 43.0681 4
3rd Sep 2026 (Thu) 43.06 43.06 43.06 42.999 100
2nd Sep 2026 (Wed) 42.779 42.779 42.492 42.492 37
1st Sep 2026 (Tue) 42.779 42.779 42.29 42.29 112
31st Aug 2026 (Mon) 42.779 42.779 42.5975 42.5975 12
28th Aug 2026 (Fri) 42.779 42.779 42.6329 42.6329 24
27th Aug 2026 (Thu) 42.779 42.779 42.779 42.8328 228
26th Aug 2026 (Wed) 42.82 42.82 42.81 42.77 1,148
25th Aug 2026 (Tue) 42.73 42.9953 42.73 42.9953 47
24th Aug 2026 (Mon) 42.73 42.73 42.73 42.7592 186
21st Aug 2026 (Fri) 42.91 42.91 42.88 42.83 221
20th Aug 2026 (Thu) 42.63 42.63 42.63 42.4838 230
19th Aug 2026 (Wed) 42.55 42.55 42.55 42.587 109
18th Aug 2026 (Tue) 42.48 42.48 42.48 42.3974 5,391
17th Aug 2026 (Mon) 42.91 42.91 42.85 42.85 15
14th Aug 2026 (Fri) 42.91 42.91 42.8919 42.8919 13
13th Aug 2026 (Thu) 42.91 42.91 42.90 42.8536 394
12th Aug 2026 (Wed) 42.68 42.78 42.68 42.7308 1,302
11th Aug 2026 (Tue) 42.57 42.57 42.57 42.5663 102
10th Aug 2026 (Mon) 42.78 42.78 42.5948 42.5948 2
7th Aug 2026 (Fri) 42.78 42.78 42.78 42.8033 213
6th Aug 2026 (Thu) 42.00 42.3035 42.00 42.3035 0
5th Aug 2026 (Wed) 42.00 42.37 42.00 42.37 0
4th Aug 2026 (Tue) 42.00 42.00 42.00 42.2717 2,167
3rd Aug 2026 (Mon) 41.78 41.78 41.78 41.78 215
31st Jul 2026 (Fri) 41.58 41.69 41.58 41.6466 890
30th Jul 2026 (Thu) 41.10 41.8244 41.10 41.8244 0
29th Jul 2026 (Wed) 41.10 41.10 40.7671 40.7671 94
FTSE 100 Latest
Value10,684.88
Change-10.37