Indicators

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

Month:

Year:

Range:

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.