Indicators

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

30.61 -0.03 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	29.52	29.52	29.35	29.42	10,059	+0.04(+0.12%)
Feb 28, 2024	29.38	29.41	29.38	29.39	4,927	-0.13(-0.44%)
Feb 27, 2024	29.47	29.54	29.47	29.52	7,079	+0.06(+0.20%)
Feb 26, 2024	29.49	29.49	29.40	29.46	9,040	-0.05(-0.18%)
Feb 23, 2024	29.48	29.54	29.46	29.51	20,993	+0.06(+0.19%)
Feb 22, 2024	29.43	29.46	29.37	29.46	4,386	+0.28(+0.95%)
Feb 21, 2024	29.10	29.18	29.09	29.18	11,998	+0.04(+0.15%)
Feb 20, 2024	29.17	29.19	29.11	29.14	8,198	+0.10(+0.34%)
Feb 16, 2024	29.03	29.13	29.01	29.04	8,622	+0.03(+0.10%)
Feb 15, 2024	28.83	29.03	28.83	29.01	7,188	+0.32(+1.10%)
Feb 14, 2024	28.59	28.69	28.58	28.69	16,788	+0.29(+1.03%)
Feb 13, 2024	28.48	28.53	28.31	28.40	11,334	-0.45(-1.54%)
Feb 12, 2024	28.76	28.91	28.76	28.85	9,788	+0.08(+0.27%)
Feb 09, 2024	28.68	28.79	28.65	28.77	6,682	+0.06(+0.22%)
Feb 08, 2024	28.69	28.73	28.60	28.71	15,201	-0.11(-0.38%)
Feb 07, 2024	28.83	28.84	28.79	28.82	6,391	-0.04(-0.13%)
Feb 06, 2024	28.73	28.86	28.73	28.86	12,911	+0.16(+0.55%)
Feb 05, 2024	28.73	28.73	28.58	28.70	14,454	-0.22(-0.76%)
Feb 02, 2024	28.92	28.93	28.83	28.92	81,149	-0.22(-0.77%)

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.