PCEF - Invesco CEF Income Composite ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201922.9022.9322.8522.8522.85468,963
Dec 09, 201922.8822.9422.8822.9222.92118,800
Dec 06, 201922.9322.9322.8722.9122.91159,100
Dec 05, 201922.8022.8722.7622.8522.85195,900
Dec 04, 201922.7822.8622.7722.8422.84131,500
Dec 03, 201922.7522.8022.6622.7722.77160,200
Dec 02, 201922.7922.8422.7522.8022.80109,700
Nov 29, 201922.8022.8422.7722.8322.8364,400
Nov 27, 201922.8022.8122.7522.7822.78153,800
Nov 26, 201922.7822.8022.7522.7622.76130,500
Nov 25, 201922.7622.7722.7322.7522.75167,000
Nov 22, 201922.7122.7222.6822.7222.7281,600
Nov 21, 201922.7222.7222.6522.6822.68101,900
Nov 20, 201922.7122.7122.6522.6922.69110,500
Nov 19, 201922.7022.7322.6722.6922.69136,500
Nov 18, 201922.7622.7622.6522.6822.68140,900
Nov 18, 20190.145 Dividend
Nov 15, 201922.8522.9022.8522.8822.73140,400
Nov 14, 201922.8622.8622.8122.8622.72104,300
Nov 13, 201922.8422.8422.7922.8422.70272,500
Nov 12, 201922.8522.8622.8022.8422.7098,800
Nov 11, 201922.8022.8422.7722.8422.70120,300
Nov 08, 201922.7722.8122.7222.8122.67131,500
Nov 07, 201922.7822.7822.7022.7422.60188,100
Nov 06, 201922.7622.7722.7122.7222.58238,200
Nov 05, 201922.8022.8322.7422.7622.62239,900
Nov 04, 201922.7422.8022.7422.7822.64148,000
Nov 01, 201922.6622.7522.6622.7422.60207,500
Oct 31, 201922.6722.6722.6022.6622.52154,400
Oct 30, 201922.6322.6622.5722.6622.52101,200
Oct 29, 201922.5822.6222.5522.6122.4785,800
Oct 28, 201922.5922.6222.5722.5822.44121,100
Oct 25, 201922.5822.6222.5822.6022.46103,300
Oct 24, 201922.6022.6122.5622.6122.4783,400
Oct 23, 201922.5522.5822.5522.5722.4362,300
Oct 22, 201922.5722.5822.5222.5422.4074,800
Oct 21, 201922.4622.5322.4622.5022.3692,900
Oct 21, 20190.144 Dividend
Oct 18, 201922.5222.6222.5222.6022.3182,900
Oct 17, 201922.5422.6122.5422.5822.29131,300
Oct 16, 201922.5522.5722.5022.5522.2670,600
Oct 15, 201922.5622.6022.5322.5522.26108,100
Oct 14, 201922.5022.5522.4822.5322.2459,700
Oct 11, 201922.5022.5822.5022.5222.23145,800
Oct 10, 201922.4622.5022.4322.4822.20113,500
Oct 09, 201922.4422.4822.4222.4722.19242,000
Oct 08, 201922.3822.4122.3522.3622.0876,100
Oct 07, 201922.4822.5122.4222.4522.1773,100
Oct 04, 201922.5122.5122.4222.4722.1963,000
Oct 03, 201922.3922.4322.3522.4222.14102,900
Oct 02, 201922.5722.5722.3422.3622.08140,700
Oct 01, 201922.6322.6622.5622.5722.28187,600
Sep 30, 201922.5922.6222.5622.6122.32135,100
Sep 27, 201922.6522.6522.5022.5622.27152,900
Sep 26, 201922.5722.5722.5322.5622.2784,000
Sep 25, 201922.5822.6022.5422.5422.25107,600
Sep 24, 201922.6222.6622.5522.5922.30135,200
Sep 23, 201922.6122.6422.6022.6022.31158,600
Sep 23, 20190.144 Dividend
Sep 20, 201922.7822.8222.7322.7822.35544,700
Sep 19, 201922.6622.8122.6622.7422.3193,500
Sep 18, 201922.7322.7322.6522.7222.29253,300
Sep 17, 201922.7022.7122.6822.7022.2770,000
Sep 16, 201922.6522.7122.6222.7122.2873,500
Sep 13, 201922.7422.7922.6622.6922.26159,800
Sep 12, 201922.7322.7622.7222.7522.32112,700
Sep 11, 201922.6422.7322.6322.7322.3085,400
Sep 10, 201922.5822.6522.5522.6122.1895,100
Sep 09, 201922.5822.6222.5822.5922.1670,500
Sep 06, 201922.5322.6022.4822.5822.1597,100
Sep 05, 201922.5222.6022.5122.5622.13126,200
Sep 04, 201922.3522.5122.3522.4722.0584,400
Sep 03, 201922.3122.3622.3022.3521.93101,000
Aug 30, 201922.4022.4022.3422.3621.9464,800
Aug 29, 201922.3022.3722.3022.3321.9183,300
Aug 28, 201922.2122.2922.2122.2521.83104,400
Aug 27, 201922.2822.3922.2022.2421.8299,000
Aug 26, 201922.3622.3822.2722.2821.8672,700
Aug 23, 201922.3622.4422.2522.2921.8793,500
Aug 22, 201922.4822.4822.3822.4121.99134,700
Aug 21, 201922.3522.4522.3522.4522.0391,700
Aug 20, 201922.2922.3522.2722.3121.8970,300
Aug 19, 201922.2822.3322.2822.3221.9054,300
Aug 19, 20190.114 Dividend
Aug 16, 201922.2822.3522.2522.3521.82113,300
Aug 15, 201922.2822.3022.1822.2121.68128,200
Aug 14, 201922.4022.4322.2122.2321.70186,200
Aug 13, 201922.4222.5722.4222.5121.9786,400
Aug 12, 201922.5222.5422.4422.4421.9075,600
Aug 09, 201922.5422.5922.5222.5722.0364,700
Aug 08, 201922.4322.5522.4122.5221.98305,900
Aug 07, 201922.3322.4122.2722.3821.84118,200
Aug 06, 201922.3622.4722.3522.4221.8890,500
Aug 05, 201922.5622.5822.2622.3621.83324,200
Aug 02, 201922.7222.7522.6622.7322.19111,700
Aug 01, 201922.7922.8522.7322.7622.22133,900
Jul 31, 201922.7922.8422.7122.7822.24121,300
Jul 30, 201922.7122.7822.6822.7822.24111,400
Jul 29, 201922.7622.7622.7022.7122.17151,900
Jul 26, 201922.6822.7422.6822.7322.19114,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...