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 (%)
Mar 28, 2024	30.54	30.61	30.54	30.57	16,642	-0.06(-0.19%)
Mar 27, 2024	30.49	30.64	30.49	30.63	43,507	+0.15(+0.50%)
Mar 26, 2024	30.48	30.51	30.48	30.48	20,753	+0.12(+0.39%)
Mar 25, 2024	30.36	30.44	30.36	30.36	15,760	-0.05(-0.15%)
Mar 22, 2024	30.49	30.49	30.39	30.41	11,465	-0.05(-0.17%)
Mar 21, 2024	30.49	30.54	30.46	30.46	23,550	-0.01(-0.04%)
Mar 20, 2024	30.14	30.48	30.12	30.47	20,089	+0.32(+1.06%)
Mar 19, 2024	30.05	30.20	30.04	30.15	20,515	+0.10(+0.33%)
Mar 18, 2024	30.08	30.09	30.05	30.05	14,007	-0.02(-0.06%)
Mar 15, 2024	30.11	30.12	30.05	30.07	7,972	+0.11(+0.35%)
Mar 14, 2024	30.22	30.22	29.91	29.97	17,830	-0.18(-0.59%)
Mar 13, 2024	30.10	30.17	30.10	30.14	13,681	+0.01(+0.03%)
Mar 12, 2024	29.93	30.13	29.93	30.13	15,400	+0.20(+0.67%)
Mar 11, 2024	29.91	29.94	29.83	29.93	7,482	-0.20(-0.68%)
Mar 08, 2024	30.31	30.31	30.13	30.14	25,853	-0.07(-0.23%)
Mar 07, 2024	30.18	30.23	30.14	30.21	137,251	+0.30(+1.01%)
Mar 06, 2024	29.91	29.98	29.87	29.90	9,635	+0.33(+1.13%)
Mar 05, 2024	29.61	29.70	29.53	29.57	31,207	+0.01(+0.03%)
Mar 04, 2024	29.56	29.62	29.54	29.56	21,969	-0.10(-0.34%)

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.