Indicators

Pimco RAFI Multi-Factor Intl ETF (NY: MFDX )

30.95 +0.30 (+0.96%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	23.92	23.93	23.63	23.63	365	-0.41(-1.70%)
Nov 27, 2020	23.95	24.04	23.95	24.04	15,608	+0.15(+0.61%)
Nov 25, 2020	23.80	23.89	23.76	23.89	1,660	-0.04(-0.15%)
Nov 24, 2020	23.77	23.93	23.75	23.93	26,001	+0.35(+1.49%)
Nov 23, 2020	23.75	23.75	23.54	23.58	3,485	+0.05(+0.22%)
Nov 20, 2020	23.56	23.65	23.52	23.52	4,649	-0.01(-0.02%)
Nov 19, 2020	23.32	23.53	23.32	23.53	767	+0.12(+0.52%)
Nov 18, 2020	23.55	23.61	23.40	23.41	9,309	-0.10(-0.40%)
Nov 17, 2020	23.52	23.58	23.49	23.50	5,529	-0.05(-0.20%)
Nov 16, 2020	23.52	23.55	23.44	23.55	22,347	+0.26(+1.12%)
Nov 13, 2020	23.17	23.30	23.16	23.29	8,080	+0.34(+1.47%)
Nov 12, 2020	23.12	23.17	22.93	22.95	8,930	-0.29(-1.25%)
Nov 11, 2020	23.25	23.26	23.19	23.24	4,197	+0.13(+0.57%)
Nov 10, 2020	23.03	23.16	23.03	23.11	30,701	+0.16(+0.68%)
Nov 09, 2020	23.46	23.46	22.95	22.95	7,312	+0.47(+2.07%)
Nov 06, 2020	22.48	22.56	22.48	22.49	2,878	+0.09(+0.42%)
Nov 05, 2020	22.39	22.41	22.35	22.40	8,651	+0.52(+2.36%)
Nov 04, 2020	21.78	22.03	21.74	21.88	3,758	+0.15(+0.70%)
Nov 03, 2020	21.64	21.77	21.64	21.73	14,847	+0.47(+2.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.