PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity (MFEM) Historical Stock Data
23.29 ↑0.07 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFEM is down 0.00% a day on average. There have been 17 days where PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity closed green and 13 days where MFEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 23.20 | 23.29 | ↑$0.09 (0.40%) | 23.20 | 23.29 | 4.57K |
| 2025-12-24 | 23.17 | 23.22 | ↑$0.05 (0.22%) | 23.17 | 23.22 | 12.88K |
| 2025-12-23 | 22.91 | 23.04 | ↑$0.13 (0.59%) | 22.91 | 23.06 | 8K |
| 2025-12-22 | 22.95 | 22.97 | ↑$0.02 (0.10%) | 22.93 | 22.98 | 8K |
| 2025-12-19 | 22.85 | 22.86 | ↑$0.01 (0.05%) | 22.85 | 22.89 | 4.92K |
| 2025-12-18 | 22.70 | 22.68 | ↓$0.02 (-0.08%) | 22.68 | 22.77 | 8.20K |
| 2025-12-17 | 22.69 | 22.49 | ↓$0.20 (-0.86%) | 22.49 | 22.71 | 4.43K |
| 2025-12-16 | 22.63 | 22.63 | ↓$0.00 (-0.01%) | 22.55 | 22.63 | 8.23K |
| 2025-12-15 | 22.87 | 22.80 | ↓$0.07 (-0.29%) | 22.80 | 22.89 | 5.22K |
| 2025-12-12 | 22.88 | 22.72 | ↓$0.16 (-0.70%) | 22.68 | 22.88 | 3.90K |
| 2025-12-11 | 22.85 | 22.91 | ↑$0.06 (0.26%) | 22.84 | 22.93 | 5.17K |
| 2025-12-10 | 22.78 | 22.95 | ↑$0.17 (0.76%) | 22.78 | 22.99 | 3.15K |
| 2025-12-09 | 22.78 | 22.80 | ↑$0.02 (0.11%) | 22.78 | 22.85 | 7.84K |
| 2025-12-08 | 22.93 | 22.85 | ↓$0.08 (-0.36%) | 22.82 | 22.93 | 14.79K |
| 2025-12-05 | 23.00 | 23.03 | ↑$0.03 (0.14%) | 23.00 | 23.20 | 2.30K |
| 2025-12-04 | 22.91 | 22.89 | ↓$0.02 (-0.11%) | 22.87 | 22.91 | 3.66K |
| 2025-12-03 | 22.87 | 22.89 | ↑$0.02 (0.10%) | 22.81 | 22.90 | 12.75K |
| 2025-12-02 | 22.85 | 22.85 | ↓$0.00 (-0.01%) | 22.77 | 22.85 | 7.59K |
| 2025-12-01 | 22.78 | 22.76 | ↓$0.02 (-0.08%) | 22.76 | 22.82 | 8.75K |
| 2025-11-28 | 22.72 | 22.75 | ↑$0.03 (0.14%) | 22.60 | 22.76 | 6.29K |
| 2025-11-26 | 22.59 | 22.66 | ↑$0.07 (0.31%) | 22.58 | 22.68 | 5.52K |
| 2025-11-25 | 22.41 | 22.51 | ↑$0.10 (0.45%) | 22.40 | 22.51 | 15.35K |
| 2025-11-24 | 22.34 | 22.45 | ↑$0.11 (0.51%) | 22.34 | 22.45 | 9.30K |
| 2025-11-21 | 22.18 | 22.33 | ↑$0.15 (0.66%) | 22.17 | 22.39 | 11.13K |
| 2025-11-20 | 22.72 | 22.30 | ↓$0.42 (-1.84%) | 22.30 | 22.73 | 17.07K |
| 2025-11-19 | 22.57 | 22.55 | ↓$0.01 (-0.06%) | 22.49 | 22.61 | 7.83K |
| 2025-11-18 | 22.57 | 22.64 | ↑$0.07 (0.31%) | 22.56 | 22.70 | 6.36K |
| 2025-11-17 | 22.85 | 22.77 | ↓$0.08 (-0.36%) | 22.73 | 22.92 | 18.91K |
| 2025-11-14 | 22.99 | 23.09 | ↑$0.10 (0.45%) | 22.99 | 23.19 | 19.98K |
| 2025-11-13 | 23.27 | 23.05 | ↓$0.22 (-0.93%) | 23.05 | 23.27 | 3.99K |
Create an account or log in to view more rows.
$MFEM puts r going to print tomorrow
$MFEM what happens?
$MFEM who loaded up??
$MFEM holy fuck
$MFEM Hedgies
we aren't going anywhere!
$MFEM Slapping that ask today
$MFEM added
$MFEM Price target here?
$MFEM Who’s still buying calls?
$MFEM gets me every time lol