Indicators

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

30.95 +0.30 (+0.96%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	22.65	22.65	22.41	22.41	17,816	-0.26(-1.15%)
Feb 27, 2018	22.81	22.81	22.67	22.67	8,927	-0.26(-1.14%)
Feb 26, 2018	22.89	22.95	22.87	22.93	10,453	+0.24(+1.04%)
Feb 23, 2018	22.70	22.70	22.69	22.69	889	+0.15(+0.67%)
Feb 22, 2018	22.52	22.62	22.50	22.54	6,040	+0.11(+0.49%)
Feb 21, 2018	22.57	22.67	22.41	22.43	20,363	-0.11(-0.49%)
Feb 20, 2018	22.57	22.66	22.51	22.54	13,510	-0.18(-0.78%)
Feb 16, 2018		22.72	22.72	22.72	0	+0.12(+0.52%)
Feb 15, 2018	22.55	22.60	22.49	22.60	3,062	+0.16(+0.71%)
Feb 14, 2018	22.23	22.44	22.21	22.44	3,970	+0.35(+1.60%)
Feb 13, 2018	21.99	22.09	21.99	22.09	1,424	-0.08(-0.34%)
Feb 12, 2018	22.02	22.16	22.00	22.16	892	+0.33(+1.50%)
Feb 09, 2018	21.40	21.90	21.40	21.83	3,136	-0.09(-0.42%)
Feb 08, 2018		21.93	22.33	21.93	1,677	-0.40(-1.81%)
Feb 07, 2018		22.48	22.33	22.33	25,618	-0.23(-1.01%)
Feb 06, 2018	22.24	22.58	22.13	22.56	14,231	+0.16(+0.72%)
Feb 05, 2018		23.10	22.40	22.40	10,059	-0.70(-3.03%)
Feb 02, 2018	23.21	23.27	23.10	23.10	13,262	-0.49(-2.07%)

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.