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 (MFEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 27.59 27.73 27.59 27.731 219
9th Jul 2026 (Thu) 27.92 27.92 27.5104 27.5104 0
8th Jul 2026 (Wed) 27.92 27.92 27.33 27.33 0
7th Jul 2026 (Tue) 27.92 27.92 27.105 27.105 0
6th Jul 2026 (Mon) 27.92 27.98 27.90 27.9181 724
3rd Jul 2026 (Fri) 28.00 28.00 27.3844 27.3844 0
2nd Jul 2026 (Thu) 28.00 28.00 27.14 27.3844 551
1st Jul 2026 (Wed) 27.545 27.545 27.52 27.47 702
30th Jun 2026 (Tue) 27.85 28.2346 27.85 28.2346 144
29th Jun 2026 (Mon) 27.85 27.85 27.85 27.8961 119
26th Jun 2026 (Fri) 27.83 27.83 27.53 27.53 40
25th Jun 2026 (Thu) 27.83 27.83 27.83 27.9123 170
24th Jun 2026 (Wed) 27.80 27.80 27.80 27.8282 610
23rd Jun 2026 (Tue) 28.259 28.259 28.14 28.14 1,147
22nd Jun 2026 (Mon) 29.57 29.60 29.48 29.48 1,301
19th Jun 2026 (Fri) 29.33 29.5314 29.33 29.5314 3
18th Jun 2026 (Thu) 29.33 29.5314 29.33 29.5314 3
17th Jun 2026 (Wed) 29.33 29.33 28.96 28.96 1,001
16th Jun 2026 (Tue) 29.50 29.50 29.50 29.46 707
15th Jun 2026 (Mon) 29.73 29.73 29.73 29.88 274
12th Jun 2026 (Fri) 29.05 29.05 28.99 28.93 157
11th Jun 2026 (Thu) 28.68 28.68 28.68 28.78 100
10th Jun 2026 (Wed) 27.88 27.94 27.68 27.68 722
9th Jun 2026 (Tue) 28.38 28.38 27.78 28.19 586
8th Jun 2026 (Mon) 28.47 28.47 28.245 28.245 25
5th Jun 2026 (Fri) 28.47 28.47 28.33 28.03 242
4th Jun 2026 (Thu) 29.80 29.80 29.80 29.80 326
3rd Jun 2026 (Wed) 30.57 30.57 30.2216 30.2216 328
2nd Jun 2026 (Tue) 30.57 30.57 30.57 30.57 120
1st Jun 2026 (Mon) 30.53 30.54 30.53 30.54 0
29th May 2026 (Fri) 29.54 29.8486 29.54 29.8486 0
28th May 2026 (Thu) 29.54 29.54 29.53 29.53 272
27th May 2026 (Wed) 29.415 29.415 29.41 29.49 613
26th May 2026 (Tue) 29.45 29.68 29.45 29.68 200
25th May 2026 (Mon) 28.559 28.559 28.33 28.33 200
22nd May 2026 (Fri) 28.559 28.559 28.33 28.33 200
21st May 2026 (Thu) 28.03 28.22 28.03 28.22 459
20th May 2026 (Wed) 27.75 27.75 27.74 27.79 200
19th May 2026 (Tue) 27.13 27.42 27.13 27.4235 216
18th May 2026 (Mon) 27.80 27.89 27.80 27.9524 273
15th May 2026 (Fri) 28.18 28.18 28.18 28.156 100
14th May 2026 (Thu) 29.02 29.02 29.02 28.9928 2,200
13th May 2026 (Wed) 29.05 29.05 29.05 29.0837 126
12th May 2026 (Tue) 28.31 28.50 28.31 28.5827 838
11th May 2026 (Mon) 29.07 29.23 29.07 29.18 202
FTSE 100 Latest
Value10,497.29
Change24.84