PCEF - Invesco CEF Income Composite ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201922.8022.8022.6822.7122.71169,300
Jul 22, 20190.12 Dividend
Jul 19, 201922.8522.8522.7922.8022.68130,600
Jul 18, 201922.7822.8522.7822.8422.72102,500
Jul 17, 201922.8122.8222.7922.8022.6887,200
Jul 16, 201922.8222.8322.7622.8122.69174,400
Jul 15, 201922.7522.8022.7522.7622.64236,400
Jul 12, 201922.7922.8022.7222.7422.62120,900
Jul 11, 201922.7822.8522.7222.7322.61324,000
Jul 10, 201922.7322.8022.7022.7722.65193,000
Jul 09, 201922.6222.6922.6222.6622.54123,300
Jul 08, 201922.6922.7022.6022.6422.52105,600
Jul 05, 201922.7022.7122.6222.7122.5984,200
Jul 03, 201922.7222.7422.7022.7322.6167,800
Jul 02, 201922.6622.6822.6522.6822.5671,800
Jul 01, 201922.6822.7122.6322.6722.55247,200
Jun 28, 201922.5322.6322.5122.6322.5193,200
Jun 27, 201922.5422.5422.4422.5022.38220,100
Jun 26, 201922.4322.4922.3922.4622.3492,600
Jun 25, 201922.5122.5322.3422.3422.22367,500
Jun 24, 201922.4922.5822.4822.5222.4091,200
Jun 24, 20190.125 Dividend
Jun 21, 201922.6222.6622.5922.6522.41318,100
Jun 20, 201922.5922.6822.5922.6622.42218,500
Jun 19, 201922.4522.5622.4522.5622.3280,400
Jun 18, 201922.4422.5622.4422.4822.24184,900
Jun 17, 201922.4022.4722.4022.4222.18104,100
Jun 14, 201922.3722.4022.3522.3922.1558,900
Jun 13, 201922.3322.4022.3322.3722.13166,600
Jun 12, 201922.3922.4022.3022.3322.09129,100
Jun 11, 201922.3922.4022.3522.3822.14232,200
Jun 10, 201922.3022.3422.2622.3322.09244,700
Jun 07, 201922.1822.2722.1722.2622.0280,900
Jun 06, 201922.0322.1622.0022.1421.90235,600
Jun 05, 201922.0022.0221.9321.9921.7599,700
Jun 04, 201921.8421.9421.8121.9321.69141,200
Jun 03, 201921.8721.8921.7121.7621.53189,800
May 31, 201921.9922.0021.8121.8421.61174,400
May 30, 201922.0122.0522.0022.0221.78164,300
May 29, 201922.0922.0921.9121.9321.69599,100
May 28, 201922.1822.1922.0922.1021.8683,600
May 24, 201922.1322.1722.1122.1421.9069,600
May 23, 201922.1522.1722.0222.0721.8391,200
May 22, 201922.1922.2422.1622.1621.92291,800
May 21, 201922.1722.2422.1622.2021.96269,700
May 20, 201922.1922.2022.1222.1421.9083,600
May 20, 20190.13 Dividend
May 17, 201922.3422.3922.3222.3221.9588,700
May 16, 201922.3122.4122.3122.3922.0283,900
May 15, 201922.3022.3322.2522.2921.9294,800
May 14, 201922.2222.3122.2222.2921.92335,300
May 13, 201922.2422.2822.1022.1721.80145,500
May 10, 201922.2922.3622.2522.3421.9774,500
May 09, 201922.3422.3522.2722.3121.94182,200
May 08, 201922.3622.4622.3622.3922.02254,500
May 07, 201922.5222.5322.3522.4022.03409,500
May 06, 201922.4822.5622.4422.5222.1595,600
May 03, 201922.5322.5822.5022.5722.20257,500
May 02, 201922.5322.5722.4622.4722.1092,700
May 01, 201922.5022.5822.4922.5522.18243,000
Apr 30, 201922.4522.4922.4322.4922.1287,100
Apr 29, 201922.4122.4522.4022.4522.0878,800
Apr 26, 201922.3622.4222.3522.3822.01102,200
Apr 25, 201922.4122.4122.3622.3621.9975,500
Apr 24, 201922.4222.4622.3922.4022.03208,400
Apr 23, 201922.3422.4322.3322.4222.0580,200
Apr 22, 201922.3322.3522.3222.3321.96121,200
Apr 22, 20190.149 Dividend
Apr 18, 201922.5122.5322.4922.5021.9884,000
Apr 17, 201922.5322.5622.5122.5322.0191,100
Apr 16, 201922.5422.5522.5022.5322.01139,500
Apr 15, 201922.5022.5422.4922.5322.0174,100
Apr 12, 201922.5222.5422.4822.4921.97124,200
Apr 11, 201922.4622.5122.4622.5021.98172,900
Apr 10, 201922.3722.4822.3722.4521.9388,700
Apr 09, 201922.4022.4122.3622.3921.87115,200
Apr 08, 201922.3622.4422.3622.4221.90120,100
Apr 05, 201922.3522.3922.3522.3721.8566,600
Apr 04, 201922.3422.3522.3022.3421.8396,800
Apr 03, 201922.3022.3522.3022.3021.79137,800
Apr 02, 201922.2722.3222.2622.3021.79105,500
Apr 01, 201922.1922.2922.1922.2821.77292,900
Mar 29, 201922.1322.1822.1122.1621.65118,100
Mar 28, 201922.0622.1122.0622.1021.5954,200
Mar 27, 201922.0622.1022.0522.0721.5692,900
Mar 26, 201922.0322.1122.0322.0721.56101,700
Mar 25, 201922.0622.0821.9622.0121.5099,000
Mar 22, 201922.1422.1922.0422.0721.56148,000
Mar 21, 201922.1222.1922.1222.1521.6484,600
Mar 20, 201922.0922.1822.0722.1521.64165,200
Mar 19, 201922.1322.1722.1022.1021.5984,500
Mar 18, 201922.1022.1322.0722.1121.60134,400
Mar 18, 20190.151 Dividend
Mar 15, 201922.1822.2522.1822.2421.58110,300
Mar 14, 201922.1922.2022.1622.1821.5286,300
Mar 13, 201922.1422.2022.1322.1821.5270,400
Mar 12, 201922.0922.1522.0922.1321.4790,200
Mar 11, 201922.0122.1222.0122.0921.43181,200
Mar 08, 201921.9421.9821.9121.9821.33117,000
Mar 07, 201922.0222.0521.9421.9821.33152,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...