PIMCO RAFI Dynamic Multi-... (MFEM)
AMEX: MFEM
· Real-Time Price · USD
22.44
-0.01 (-0.04%)
At close: Sep 12, 2025, 3:44 PM
22.43
-0.02%
After-hours: Sep 12, 2025, 05:29 PM EDT
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.43 | 22.46 | 22.40 | 22.43 | 22.43 | -0.09% | 7,383 |
| Sep 11, 2025 | 22.31 | 22.48 | 22.31 | 22.45 | 22.45 | 0.90% | 11,600 |
| Sep 10, 2025 | 22.26 | 22.31 | 22.23 | 22.25 | 22.25 | 0.82% | 6,444 |
| Sep 9, 2025 | 22.11 | 22.11 | 22.06 | 22.07 | 22.07 | 0.36% | 3,600 |
| Sep 8, 2025 | 21.93 | 22.02 | 21.89 | 21.99 | 21.99 | 0.92% | 118,533 |
| Sep 5, 2025 | 21.84 | 21.84 | 21.76 | 21.79 | 21.79 | 0.97% | 3,000 |
| Sep 4, 2025 | 21.48 | 21.58 | 21.47 | 21.58 | 21.58 | -0.28% | 5,400 |
| Sep 3, 2025 | 21.64 | 21.67 | 21.61 | 21.64 | 21.64 | 0.14% | 6,000 |
| Sep 2, 2025 | 21.44 | 21.61 | 21.44 | 21.61 | 21.61 | -0.14% | 7,000 |
| Aug 29, 2025 | 21.66 | 21.68 | 21.58 | 21.64 | 21.64 | -0.78% | 17,300 |
| Aug 28, 2025 | 21.74 | 21.84 | 21.74 | 21.81 | 21.81 | 0.55% | 10,400 |
| Aug 27, 2025 | 21.59 | 21.69 | 21.58 | 21.69 | 21.69 | -0.55% | 6,602 |
| Aug 26, 2025 | 21.83 | 21.85 | 21.80 | 21.81 | 21.81 | -0.41% | 6,602 |
| Aug 25, 2025 | 21.96 | 22.00 | 21.90 | 21.90 | 21.90 | -0.41% | 14,011 |
| Aug 22, 2025 | 21.74 | 22.01 | 21.74 | 21.99 | 21.99 | 1.48% | 10,700 |
| Aug 21, 2025 | 21.67 | 21.69 | 21.64 | 21.67 | 21.67 | 0.05% | 11,602 |
| Aug 20, 2025 | 21.69 | 21.69 | 21.58 | 21.66 | 21.66 | 0.14% | 15,500 |
| Aug 19, 2025 | 21.74 | 21.74 | 21.61 | 21.63 | 21.63 | -0.92% | 14,500 |
| Aug 18, 2025 | 21.72 | 21.84 | 21.72 | 21.83 | 21.83 | 0.55% | 13,700 |
| Aug 15, 2025 | 21.75 | 21.75 | 21.69 | 21.71 | 21.71 | 0.28% | 4,100 |