Advertisement
Advertisement
U.S. markets close in 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Invesco CEF Income Composite ETF (PCEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.84+0.39 (+2.23%)
As of 03:42PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202217.5017.8617.5017.8417.84139,520
Sep 30, 202217.4517.6217.4117.4517.45151,400
Sep 29, 202217.7217.7817.3817.4617.46113,700
Sep 28, 202217.4717.8817.4717.8517.85132,700
Sep 27, 202217.6517.7317.4617.4717.47126,700
Sep 26, 202217.8117.9317.5217.5817.58181,600
Sep 23, 202218.2718.2717.8017.8817.88247,300
Sep 22, 202218.4818.5118.3018.3518.35312,100
Sep 21, 202218.6518.7318.5018.5118.51248,500
Sep 20, 202218.6718.6918.5418.5618.56115,200
Sep 19, 202218.6218.8118.6218.7318.73115,100
Sep 19, 20220.137 Dividend
Sep 16, 202218.9918.9918.8618.9318.79109,200
Sep 15, 202219.2619.3119.0519.0818.9468,600
Sep 14, 202219.3719.3819.2219.2719.13166,300
Sep 13, 202219.4419.4819.2319.2719.13103,000
Sep 12, 202219.6619.7619.6119.6219.4880,500
Sep 09, 202219.5319.6119.4919.6019.4695,900
Sep 08, 202219.4019.5119.3319.4219.2874,200
Sep 07, 202219.2819.4519.2519.3919.2571,300
Sep 06, 202219.4419.5519.2619.2719.1379,300
Sep 02, 202219.5919.6419.4019.4619.32116,000
Sep 01, 202219.5719.5719.3619.4819.34177,100
Aug 31, 202219.6619.8319.6019.6019.4646,200
Aug 30, 202219.8319.8419.6019.6419.50117,300
Aug 29, 202219.8019.9219.7819.8619.72297,200
Aug 26, 202220.1420.1519.8619.9019.7673,100
Aug 25, 202220.0420.1620.0420.1219.97171,700
Aug 24, 202219.9520.0719.9520.0219.8867,200
Aug 23, 202219.8920.0519.8619.9319.7988,200
Aug 22, 202220.1020.1019.8519.8819.74264,400
Aug 22, 20220.138 Dividend
Aug 19, 202220.4120.4120.2720.2920.0166,900
Aug 18, 202220.4220.5620.4220.5120.22104,900
Aug 17, 202220.6420.6420.4420.4420.15112,600
Aug 16, 202220.7720.7820.6620.6720.38120,400
Aug 15, 202220.7820.8220.7320.7920.5070,100
Aug 12, 202220.6520.8120.6320.7920.50115,300
Aug 11, 202220.6220.7120.6020.6320.3455,100
Aug 10, 202220.5220.6020.5120.6020.31144,200
Aug 09, 202220.4220.5120.3220.3920.10376,700
Aug 08, 202220.3720.4220.3020.3520.07230,400
Aug 05, 202220.3120.3520.2120.2820.0057,800
Aug 04, 202220.4320.4320.3620.3820.09106,400
Aug 03, 202220.2820.4220.2820.4220.13100,400
Aug 02, 202220.2320.3620.1820.2820.0095,300
Aug 01, 202220.0920.2920.0520.2820.00325,700
Jul 29, 202219.9220.1219.9120.0919.8182,600
Jul 28, 202219.5719.8819.5719.8219.5464,800
Jul 27, 202219.3719.6319.3319.5819.3197,800
Jul 26, 202219.3619.4519.3119.3619.0982,900
Jul 25, 202219.4119.4719.3319.4119.14170,100
Jul 22, 202219.4019.5319.2719.3219.0596,500
Jul 21, 202219.2219.4219.2219.4219.1541,400
Jul 20, 202219.2019.3319.1519.2919.0299,300
Jul 19, 202218.9219.1518.9219.1118.84141,200
Jul 18, 202219.0419.0618.8518.9218.66181,500
Jul 18, 20220.137 Dividend
Jul 15, 202219.0419.1218.9819.1218.72271,700
Jul 14, 202218.9918.9918.7918.9618.5679,500
Jul 13, 202218.8119.0918.8119.0418.6453,700
Jul 12, 202219.0219.1619.0019.0018.60378,700
Jul 11, 202219.0319.0919.0019.0218.62221,500
Jul 08, 202219.1319.1519.0019.1418.74105,400
Jul 07, 202219.0219.1719.0219.1618.7658,900
Jul 06, 202219.0919.0918.9418.9818.5895,000
Jul 05, 202218.9519.0618.8619.0318.6363,400
Jul 01, 202218.9719.0818.9219.0518.6573,100
Jun 30, 202218.8118.9718.7618.9218.52133,400
Jun 29, 202218.9118.9218.7918.8818.48374,300
Jun 28, 202219.0419.1418.8318.8418.4498,700
Jun 27, 202218.9119.0118.8918.9518.55136,100
Jun 24, 202218.6818.9718.6818.9718.5793,900
Jun 23, 202218.5018.6418.5018.6118.22464,100
Jun 22, 202218.4218.6518.4218.5118.12206,300
Jun 21, 202218.5718.7018.5118.5118.12230,900
Jun 21, 20220.136 Dividend
Jun 17, 202218.4718.6418.4718.5918.07191,100
Jun 16, 202218.9118.9418.4218.5117.99210,600
Jun 15, 202219.0219.2218.9619.1218.58201,300
Jun 14, 202219.1819.2618.9118.9818.44173,400
Jun 13, 202219.6819.6819.1119.1518.61286,800
Jun 10, 202220.1520.1519.9019.9219.36106,400
Jun 09, 202220.4520.4520.2220.2319.6664,200
Jun 08, 202220.5020.5420.4020.4419.8662,000
Jun 07, 202220.3120.5420.3020.4819.9066,800
Jun 06, 202220.3820.4720.3320.3719.8077,500
Jun 03, 202220.4720.4720.2820.3219.75161,000
Jun 02, 202220.2920.5420.2920.5419.9690,500
Jun 01, 202220.5020.5320.2720.3619.79101,000
May 31, 202220.5220.5420.3420.4019.82136,400
May 27, 202220.2120.4920.2120.4919.91103,800
May 26, 202219.8320.1419.8120.0719.50164,000
May 25, 202219.5419.8019.5419.7319.17139,200
May 24, 202219.6019.6519.4619.6419.09259,100
May 23, 202219.6919.7219.5919.6319.08116,600
May 23, 20220.132 Dividend
May 20, 202219.6919.8319.5219.7219.04119,200
May 19, 202219.6619.8019.6419.6618.98104,100
May 18, 202219.9519.9519.6219.7519.06229,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement