Skip to main content

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

30.07 -0.28 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.50 27.54 27.47 27.48 6,566 +0.05(+0.17%)
May 27, 2021 27.35 27.43 27.35 27.43 619 +0.17(+0.62%)
May 26, 2021 27.24 27.29 27.23 27.26 2,520 +0.02(+0.06%)
May 25, 2021 27.25 27.36 27.25 27.25 248 -0.08(-0.28%)
May 24, 2021 27.20 27.33 27.20 27.32 4,081 +0.19(+0.70%)
May 21, 2021 27.15 27.15 27.07 27.13 9,886 +0.02(+0.07%)
May 20, 2021 26.83 27.12 26.83 27.11 13,742 +0.31(+1.14%)
May 19, 2021 26.81 26.81 26.72 26.81 48,709 -0.36(-1.34%)
May 18, 2021 27.29 27.32 27.17 27.17 9,464 +0.08(+0.29%)
May 17, 2021 27.01 27.09 27.01 27.09 2,179 -0.04(-0.15%)
May 14, 2021 26.91 27.13 26.91 27.13 2,209 +0.41(+1.53%)
May 13, 2021 26.50 26.72 26.50 26.72 2,733 +0.20(+0.75%)
May 12, 2021 26.81 26.81 26.53 26.53 3,158 -0.54(-2.00%)
May 11, 2021 26.92 27.07 26.92 27.07 12,536 -0.34(-1.23%)
May 10, 2021 27.62 27.63 27.40 27.40 10,157 -0.09(-0.34%)
May 07, 2021 27.21 27.52 27.21 27.49 4,592 +0.37(+1.37%)
May 06, 2021 27.04 27.12 26.93 27.12 3,448 +0.20(+0.74%)
May 05, 2021 26.88 26.95 26.77 26.92 10,022 +0.37(+1.39%)
May 04, 2021 26.45 26.55 26.45 26.55 35,107 -0.30(-1.12%)
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.