PIMCO RAFI Dynamic Multi-... (MFDX)
AMEX: MFDX
· Real-Time Price · USD
37.05
0.15 (0.41%)
At close: Sep 29, 2025, 3:59 PM
37.06
0.03%
After-hours: Sep 29, 2025, 04:05 PM EDT
MFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.08 | 37.08 | 37.01 | 37.06 | 37.06 | 0.43% | 11,902 |
| Sep 26, 2025 | 36.83 | 36.92 | 36.81 | 36.90 | 36.90 | 0.79% | 69,800 |
| Sep 25, 2025 | 36.64 | 36.67 | 36.54 | 36.61 | 36.61 | -0.60% | 9,700 |
| Sep 24, 2025 | 36.92 | 36.98 | 36.82 | 36.83 | 36.83 | -0.41% | 8,000 |
| Sep 23, 2025 | 37.14 | 37.20 | 36.92 | 36.98 | 36.98 | -0.22% | 39,749 |
| Sep 22, 2025 | 36.93 | 37.07 | 36.89 | 37.06 | 37.06 | 0.22% | 12,846 |
| Sep 19, 2025 | 37.00 | 37.01 | 36.95 | 36.98 | 36.98 | -0.35% | 24,200 |
| Sep 18, 2025 | 37.06 | 37.19 | 36.96 | 37.11 | 37.11 | -0.38% | 21,300 |
| Sep 17, 2025 | 37.23 | 37.52 | 37.19 | 37.25 | 37.25 | -0.29% | 22,026 |
| Sep 16, 2025 | 37.38 | 37.38 | 37.23 | 37.36 | 37.36 | -0.19% | 10,700 |
| Sep 15, 2025 | 37.34 | 37.43 | 37.34 | 37.43 | 37.43 | 0.46% | 8,533 |
| Sep 12, 2025 | 37.28 | 37.30 | 37.18 | 37.26 | 37.26 | -0.43% | 13,136 |
| Sep 11, 2025 | 37.16 | 37.42 | 36.32 | 37.42 | 37.42 | 1.19% | 11,623 |
| Sep 10, 2025 | 37.08 | 37.09 | 36.95 | 36.98 | 36.98 | 0.00% | 12,800 |
| Sep 9, 2025 | 36.98 | 36.98 | 36.94 | 36.98 | 36.98 | -0.30% | 4,746 |
| Sep 8, 2025 | 37.03 | 37.10 | 36.93 | 37.09 | 37.09 | 0.84% | 9,900 |
| Sep 5, 2025 | 36.88 | 36.96 | 36.71 | 36.78 | 36.78 | 0.55% | 7,926 |
| Sep 4, 2025 | 36.45 | 36.59 | 36.45 | 36.58 | 36.58 | 0.74% | 11,100 |
| Sep 3, 2025 | 36.20 | 36.34 | 36.20 | 36.31 | 36.31 | 0.25% | 11,900 |
| Sep 2, 2025 | 36.06 | 36.26 | 36.06 | 36.22 | 36.22 | -1.15% | 36,126 |