PIMCO RAFI Dynamic Multi-Factor International Equity (MFDX) Historical Stock Data
30.70 ↓0.06 (-0.20%)
As of March 27, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, MFDX is up 0.06% a day on average. There have been 16 days where PIMCO RAFI Dynamic Multi-Factor International Equity closed green and 14 days where MFDX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.35 | 30.09 | ↓$0.26 (-0.85%) | 30.04 | 30.35 | 17.76K |
2024-03-13 | 30.23 | 30.27 | ↑$0.04 (0.14%) | 30.23 | 30.30 | 13.62K |
2024-03-12 | 30.06 | 30.26 | ↑$0.20 (0.67%) | 30.06 | 30.26 | 15.34K |
2024-03-11 | 30.04 | 30.06 | ↑$0.02 (0.07%) | 29.96 | 30.07 | 7.45K |
2024-03-08 | 30.44 | 30.27 | ↓$0.17 (-0.57%) | 30.26 | 30.44 | 25.74K |
2024-03-07 | 30.31 | 30.34 | ↑$0.02 (0.08%) | 30.27 | 30.36 | 136.67K |
2024-03-06 | 30.04 | 30.03 | ↓$0.01 (-0.03%) | 30.00 | 30.11 | 9.60K |
2024-03-05 | 29.74 | 29.70 | ↓$0.04 (-0.15%) | 29.66 | 29.83 | 31.08K |
2024-03-04 | 29.69 | 29.69 | ↓$0.00 (-0.01%) | 29.67 | 29.75 | 21.88K |
2024-03-01 | 29.72 | 29.79 | ↑$0.07 (0.23%) | 29.72 | 29.79 | 7.77K |
2024-02-29 | 29.65 | 29.55 | ↓$0.10 (-0.34%) | 29.47 | 29.65 | 10.02K |
2024-02-28 | 29.50 | 29.51 | ↑$0.01 (0.05%) | 29.50 | 29.54 | 4.91K |
2024-02-27 | 29.60 | 29.65 | ↑$0.05 (0.15%) | 29.60 | 29.67 | 7.05K |
2024-02-26 | 29.62 | 29.58 | ↓$0.04 (-0.12%) | 29.52 | 29.62 | 9K |
2024-02-23 | 29.61 | 29.64 | ↑$0.03 (0.09%) | 29.59 | 29.67 | 20.91K |
2024-02-22 | 29.56 | 29.58 | ↑$0.03 (0.09%) | 29.49 | 29.58 | 4.37K |
2024-02-21 | 29.22 | 29.30 | ↑$0.08 (0.29%) | 29.22 | 29.30 | 11.95K |
2024-02-20 | 29.29 | 29.26 | ↓$0.03 (-0.10%) | 29.23 | 29.31 | 8.16K |
2024-02-16 | 29.15 | 29.16 | ↑$0.01 (0.03%) | 29.13 | 29.25 | 8.59K |
2024-02-15 | 28.95 | 29.13 | ↑$0.18 (0.63%) | 28.95 | 29.15 | 7.16K |
Create an account or log in to view more rows.
$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!!!!
$MFDX wtf is that dump
$MFDX buying!