Indicators

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

30.65 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.92	19.92	19.73	19.91	3,009	-0.05(-0.26%)
May 28, 2020	19.93	20.14	19.93	19.97	1,894	+0.20(+1.00%)
May 27, 2020	19.63	19.77	19.63	19.77	820	+0.22(+1.10%)
May 26, 2020	19.55	19.63	19.55	19.55	2,037	+0.54(+2.86%)
May 22, 2020	18.95	19.01	18.90	19.01	2,563	-0.01(-0.04%)
May 21, 2020	19.02	19.02	19.02	19.02	47	-0.16(-0.85%)
May 20, 2020	19.17	19.25	19.17	19.18	4,081	+0.32(+1.69%)
May 19, 2020	18.88	18.88	18.86	18.86	5,469	-0.27(-1.40%)
May 18, 2020	19.12	19.14	19.10	19.13	4,318	+0.71(+3.87%)
May 15, 2020	18.36	18.42	18.34	18.42	8,694	+0.04(+0.24%)
May 14, 2020	18.17	18.37	18.12	18.37	13,978	-0.22(-1.16%)
May 13, 2020	18.83	18.83	18.52	18.59	2,463	-0.14(-0.77%)
May 12, 2020	18.99	19.01	18.73	18.73	14,140	-0.23(-1.23%)
May 11, 2020	18.97	18.99	18.96	18.96	1,923	+0.01(+0.03%)
May 08, 2020	18.96	18.97	18.92	18.96	2,563	+0.33(+1.75%)
May 07, 2020	18.66	18.72	18.58	18.63	14,738	+0.24(+1.31%)
May 06, 2020	18.53	18.53	18.39	18.39	1,325	-0.12(-0.67%)
May 05, 2020	18.59	18.66	18.52	18.52	5,338	+0.04(+0.19%)
May 04, 2020	18.42	18.49	18.40	18.48	210,967	-0.08(-0.44%)

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.