PIMCO RAFI Dynamic Multi-Factor International Equity (MFDX) Historical Stock Data
29.82 ↑0.20 (0.67%)
As of April 26, 2024, 11:18am EST.
Historical Data
In the past 30 trading days, MFDX is down -0.03% a day on average. There have been 11 days where PIMCO RAFI Dynamic Multi-Factor International Equity closed green and 19 days where MFDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 29.82 | 29.82 | ↓$0.00 (0.00%) | 29.76 | 29.87 | 12.10K |
| 2024-04-25 | 29.38 | 29.62 | ↑$0.24 (0.82%) | 29.33 | 29.67 | 23.80K |
| 2024-04-24 | 29.78 | 29.77 | ↓$0.01 (-0.03%) | 29.68 | 29.78 | 17.46K |
| 2024-04-23 | 29.79 | 29.86 | ↑$0.07 (0.22%) | 29.79 | 29.88 | 13.04K |
| 2024-04-22 | 29.43 | 29.57 | ↑$0.14 (0.48%) | 29.43 | 29.66 | 6.89K |
| 2024-04-19 | 29.37 | 29.28 | ↓$0.09 (-0.30%) | 29.23 | 29.37 | 13.33K |
| 2024-04-18 | 29.32 | 29.26 | ↓$0.06 (-0.20%) | 29.22 | 29.40 | 20.72K |
| 2024-04-17 | 29.39 | 29.30 | ↓$0.09 (-0.29%) | 29.21 | 29.43 | 8.61K |
| 2024-04-16 | 29.26 | 29.27 | ↑$0.01 (0.02%) | 29.20 | 29.38 | 9.40K |
| 2024-04-15 | 30.02 | 29.61 | ↓$0.41 (-1.37%) | 29.55 | 30.04 | 22.03K |
| 2024-04-12 | 29.94 | 29.69 | ↓$0.26 (-0.85%) | 29.66 | 29.94 | 10.48K |
| 2024-04-11 | 30.16 | 30.13 | ↓$0.03 (-0.10%) | 29.92 | 30.17 | 13.35K |
| 2024-04-10 | 30.13 | 30.06 | ↓$0.07 (-0.23%) | 29.95 | 30.13 | 18.12K |
| 2024-04-09 | 30.58 | 30.47 | ↓$0.11 (-0.36%) | 30.35 | 30.59 | 15.38K |
| 2024-04-08 | 30.46 | 30.45 | ↓$0.01 (-0.03%) | 30.45 | 30.49 | 40.37K |
| 2024-04-05 | 30.17 | 30.31 | ↑$0.14 (0.47%) | 30.14 | 30.33 | 12.65K |
| 2024-04-04 | 30.60 | 30.23 | ↓$0.38 (-1.23%) | 30.21 | 30.62 | 29.63K |
| 2024-04-03 | 30.20 | 30.42 | ↑$0.22 (0.73%) | 30.20 | 30.47 | 51.82K |
| 2024-04-02 | 30.17 | 30.22 | ↑$0.05 (0.17%) | 30.15 | 30.22 | 15.88K |
| 2024-04-01 | 30.52 | 30.43 | ↓$0.09 (-0.29%) | 30.36 | 30.52 | 21.60K |
| 2024-03-28 | 30.67 | 30.70 | ↑$0.03 (0.10%) | 30.67 | 30.74 | 16.57K |
| 2024-03-27 | 30.62 | 30.76 | ↑$0.14 (0.46%) | 30.62 | 30.77 | 43.32K |
| 2024-03-26 | 30.61 | 30.61 | ↓$0.00 (-0.01%) | 30.61 | 30.64 | 20.67K |
| 2024-03-25 | 30.49 | 30.49 | ↓$0.00 (0.00%) | 30.49 | 30.57 | 15.69K |
| 2024-03-22 | 30.62 | 30.54 | ↓$0.08 (-0.28%) | 30.52 | 30.62 | 11.42K |
| 2024-03-21 | 30.62 | 30.59 | ↓$0.03 (-0.10%) | 30.59 | 30.67 | 23.45K |
| 2024-03-20 | 30.27 | 30.60 | ↑$0.33 (1.09%) | 30.25 | 30.61 | 20K |
| 2024-03-19 | 30.18 | 30.28 | ↑$0.10 (0.33%) | 30.18 | 30.31 | 20.43K |
| 2024-03-18 | 30.21 | 30.18 | ↓$0.03 (-0.09%) | 30.18 | 30.22 | 13.95K |
| 2024-03-15 | 30.24 | 30.20 | ↓$0.04 (-0.13%) | 30.17 | 30.25 | 7.94K |
Create an account or log in to view more rows.
$MFDX COME ON!!! Ugh!
$MFDX news?
$MFDX free to hold
$MFDX This is how I feel everyday holding this gem.
$MFDX Keep up the pressure.
$MFDX never selling
$MFDX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MFDX Any red I see I shall buy
$MFDX News?
$MFDX love this stock!!!!