Indicators

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

29.82 +0.20 (+0.67%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	29.82	29.87	29.75	29.82	12,095	+0.20(+0.67%)
Apr 25, 2024	29.38	29.67	29.33	29.62	23,795	-0.15(-0.50%)
Apr 24, 2024	29.78	29.78	29.68	29.77	17,461	-0.09(-0.30%)
Apr 23, 2024	29.79	29.89	29.79	29.86	13,036	+0.29(+0.98%)
Apr 22, 2024	29.43	29.66	29.43	29.57	6,889	+0.29(+0.99%)
Apr 19, 2024	29.37	29.37	29.23	29.28	13,326	+0.02(+0.07%)
Apr 18, 2024	29.32	29.41	29.22	29.26	20,720	-0.04(-0.15%)
Apr 17, 2024	29.39	29.43	29.21	29.30	8,618	+0.04(+0.12%)
Apr 16, 2024	29.26	29.38	29.20	29.27	9,403	-0.34(-1.16%)
Apr 15, 2024	30.02	30.04	29.55	29.61	22,029	-0.07(-0.25%)
Apr 12, 2024	29.94	29.99	29.66	29.68	10,475	-0.45(-1.48%)
Apr 11, 2024	30.16	30.17	29.92	30.13	13,348	+0.07(+0.23%)
Apr 10, 2024	30.13	30.13	29.95	30.06	18,121	-0.41(-1.35%)
Apr 09, 2024	30.58	30.59	30.34	30.47	15,377	+0.02(+0.07%)
Apr 08, 2024	30.46	30.49	30.42	30.45	40,365	+0.14(+0.45%)
Apr 05, 2024	30.17	30.33	30.14	30.31	12,648	+0.09(+0.29%)
Apr 04, 2024	30.60	30.61	30.21	30.23	29,634	-0.20(-0.64%)
Apr 03, 2024	30.20	30.46	30.20	30.42	51,817	+0.20(+0.66%)
Apr 02, 2024	30.17	30.22	30.15	30.22	15,881	-0.21(-0.69%)

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.