Indicators

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

31.14 +0.04 (+0.13%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.88	27.23		27.23	22,772	+0.38(+1.42%)
Jan 28, 2022	26.58	26.85	26.58	26.85	2,535	+0.04(+0.14%)
Jan 27, 2022	27.01	27.01	26.81	26.81	1,041	-0.10(-0.36%)
Jan 26, 2022	27.26	27.26	26.91	26.91	4,203	-0.08(-0.31%)
Jan 25, 2022	27.00	27.00	26.99	26.99	1,154	+0.03(+0.10%)
Jan 24, 2022	26.78	26.96	26.47	26.96	2,811	-0.31(-1.14%)
Jan 21, 2022	27.50	27.50	27.26	27.28	1,786	-0.31(-1.12%)
Jan 20, 2022	27.97	27.97	27.59	27.59	4,365	-0.30(-1.09%)
Jan 19, 2022	28.06	28.06	27.89	27.89	2,287	-0.05(-0.19%)
Jan 18, 2022	28.08	28.08	27.94	27.94	4,252	-0.38(-1.34%)
Jan 14, 2022				28.32	0	+0.04(+0.13%)
Jan 13, 2022	28.29	28.29	28.29	28.29	173	-0.12(-0.44%)
Jan 12, 2022	28.31	28.41	28.31	28.41	555	+0.30(+1.06%)
Jan 11, 2022	27.89	28.11	27.89	28.11	2,941	+0.36(+1.28%)
Jan 10, 2022	27.57	27.75	27.57	27.75	1,196	-0.21(-0.74%)
Jan 07, 2022	27.85	27.96	27.85	27.96	4,006	+0.17(+0.59%)
Jan 06, 2022	27.82	27.90	27.80	27.80	1,557	-0.05(-0.18%)
Jan 05, 2022	28.18	28.22	27.85	27.85	3,365	-0.11(-0.40%)
Jan 04, 2022	28.05	28.05	27.95	27.96	27,318	+0.25(+0.91%)

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.