PIMCO RAFI Dynamic Multi-Factor International Equity (MFDX) Historical Stock Data
29.83 ↑0.09 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MFDX is down -0.05% a day on average. There have been 17 days where PIMCO RAFI Dynamic Multi-Factor International Equity closed green and 13 days where MFDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 29.77 | 29.83 | ↑$0.06 (0.21%) | 29.77 | 29.89 | 29.30K |
| 2024-12-24 | 29.60 | 29.74 | ↑$0.14 (0.47%) | 29.60 | 29.74 | 6.22K |
| 2024-12-23 | 29.53 | 29.67 | ↑$0.14 (0.46%) | 29.43 | 29.67 | 59.89K |
| 2024-12-20 | 29.23 | 29.52 | ↑$0.29 (0.99%) | 29.23 | 29.71 | 14.99K |
| 2024-12-19 | 29.76 | 29.53 | ↓$0.23 (-0.77%) | 29.45 | 29.76 | 133.40K |
| 2024-12-18 | 30.33 | 29.56 | ↓$0.77 (-2.54%) | 29.56 | 30.37 | 35.71K |
| 2024-12-17 | 30.27 | 30.34 | ↑$0.07 (0.22%) | 30.27 | 30.43 | 30.84K |
| 2024-12-16 | 30.45 | 30.44 | ↓$0.01 (-0.02%) | 30.44 | 30.56 | 29.56K |
| 2024-12-13 | 30.66 | 30.57 | ↓$0.09 (-0.29%) | 30.53 | 30.66 | 48.97K |
| 2024-12-12 | 30.75 | 30.63 | ↓$0.12 (-0.40%) | 30.60 | 30.86 | 11.71K |
| 2024-12-11 | 30.87 | 30.88 | ↑$0.01 (0.04%) | 30.85 | 30.92 | 15.24K |
| 2024-12-10 | 30.89 | 30.72 | ↓$0.17 (-0.56%) | 30.72 | 30.89 | 22.94K |
| 2024-12-09 | 31.15 | 30.93 | ↓$0.22 (-0.72%) | 30.91 | 31.21 | 64.53K |
| 2024-12-06 | 31.17 | 31.07 | ↓$0.10 (-0.34%) | 31.03 | 31.18 | 17.03K |
| 2024-12-05 | 31.11 | 31.14 | ↑$0.03 (0.09%) | 31.11 | 31.21 | 8.84K |
| 2024-12-04 | 30.98 | 31.00 | ↑$0.02 (0.05%) | 30.97 | 31.05 | 18.63K |
| 2024-12-03 | 31.02 | 30.97 | ↓$0.05 (-0.17%) | 30.95 | 31.12 | 561.44K |
| 2024-12-02 | 30.87 | 30.91 | ↑$0.04 (0.14%) | 30.72 | 30.97 | 12.47K |
| 2024-11-29 | 30.71 | 30.83 | ↑$0.12 (0.39%) | 30.71 | 30.83 | 2.27K |
| 2024-11-27 | 30.44 | 30.47 | ↑$0.03 (0.09%) | 30.42 | 30.47 | 15.84K |
| 2024-11-26 | 30.37 | 30.28 | ↓$0.09 (-0.30%) | 30.20 | 30.37 | 11.66K |
| 2024-11-25 | 30.50 | 30.47 | ↓$0.03 (-0.11%) | 30.37 | 30.54 | 17.83K |
| 2024-11-22 | 30.26 | 30.33 | ↑$0.07 (0.24%) | 30.24 | 30.37 | 7.40K |
| 2024-11-21 | 30.10 | 30.21 | ↑$0.11 (0.36%) | 30.08 | 30.24 | 14.35K |
| 2024-11-20 | 30.07 | 30.13 | ↑$0.06 (0.20%) | 29.99 | 30.13 | 20.44K |
| 2024-11-19 | 29.99 | 30.24 | ↑$0.25 (0.82%) | 29.99 | 30.25 | 17.72K |
| 2024-11-18 | 30.04 | 30.24 | ↑$0.20 (0.67%) | 30.04 | 30.27 | 15.28K |
| 2024-11-15 | 30.11 | 30.13 | ↑$0.02 (0.05%) | 30.05 | 30.13 | 15.94K |
| 2024-11-14 | 30.30 | 30.16 | ↓$0.14 (-0.46%) | 30.15 | 30.35 | 13.26K |
| 2024-11-13 | 30.21 | 30.15 | ↓$0.06 (-0.19%) | 30.06 | 30.21 | 21.87K |
Create an account or log in to view more rows.
$MFDX strong move here
$MFDX gonna come down hard today
$MFDX i am trading for a better future!
$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.