PCEF - PowerShares CEF Income Composite ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201723.7423.7823.7523.7823.7881,250
Dec 11, 201723.7223.7623.7223.7523.75102,200
Dec 08, 201723.7523.7623.6923.7323.7395,400
Dec 07, 201723.7223.7523.7023.7223.7281,500
Dec 06, 201723.7023.7423.6923.7423.7455,300
Dec 05, 201723.6923.7123.6523.6923.69115,800
Dec 04, 201723.7123.7423.6523.6523.65118,900
Dec 01, 201723.6323.6623.5723.6523.65111,600
Nov 30, 201723.6023.6623.5823.6123.6174,200
Nov 29, 201723.6423.6723.5423.5823.5861,400
Nov 28, 201723.6023.6823.5923.6723.6784,100
Nov 27, 201723.6923.7023.5723.5823.5873,500
Nov 24, 201723.6223.7023.6223.7023.7029,200
Nov 22, 201723.5423.6223.5423.6223.6260,200
Nov 21, 201723.5023.6023.5023.5723.5774,600
Nov 20, 201723.4923.5723.4823.5323.53200,500
Nov 20, 20170.142 Dividend
Nov 17, 201723.5623.6723.5623.6623.52145,800
Nov 16, 201723.3923.5723.3923.5523.41112,000
Nov 15, 201723.3523.3723.2523.3623.22122,900
Nov 14, 201723.5523.6123.3623.3723.23232,400
Nov 13, 201723.7223.7223.5823.5823.44104,100
Nov 10, 201723.7623.7923.7323.7523.6158,800
Nov 09, 201723.8823.8823.7123.7423.60256,300
Nov 08, 201723.9924.0023.9123.9423.80132,400
Nov 07, 201723.9724.0223.9723.9823.8455,000
Nov 06, 201723.9223.9823.9123.9823.8498,600
Nov 03, 201723.9323.9823.9023.9223.7855,400
Nov 02, 201724.0024.0023.9123.9223.7865,800
Nov 01, 201723.9924.0323.9824.0323.89175,500
Oct 31, 201723.9223.9823.9123.9823.8454,800
Oct 30, 201723.8423.9523.8423.8923.7547,400
Oct 27, 201723.8423.9123.8323.8723.7358,600
Oct 26, 201723.8823.8823.7523.7723.63111,300
Oct 25, 201724.0324.0623.8123.8123.67182,200
Oct 24, 201724.0424.0924.0324.0823.9453,400
Oct 23, 201724.0824.0824.0324.0423.9056,100
Oct 23, 20170.128 Dividend
Oct 20, 201724.1824.1924.1224.1923.9278,500
Oct 19, 201724.1224.1624.1024.1423.8742,900
Oct 18, 201724.2224.2324.1424.1423.8794,900
Oct 17, 201724.2324.2424.1524.2323.9668,300
Oct 16, 201724.2024.2224.1624.2223.9558,200
Oct 13, 201724.1724.2024.1724.1823.9153,400
Oct 12, 201724.1324.1824.1324.1623.8978,500
Oct 11, 201724.1124.1624.1124.1323.8676,300
Oct 10, 201724.0924.1624.0824.1623.8977,400
Oct 09, 201724.0724.0924.0524.0723.8056,500
Oct 06, 201724.0724.0924.0324.0823.8167,500
Oct 05, 201724.0524.0924.0424.0923.8259,400
Oct 04, 201724.0824.1024.0324.0623.7944,300
Oct 03, 201724.0924.1224.0524.1123.8469,200
Oct 02, 201724.0724.0924.0324.0823.81170,000
Sep 29, 201724.0024.0523.9924.0223.75153,100
Sep 28, 201723.9423.9823.9223.9823.71141,200
Sep 27, 201723.9623.9923.9323.9523.6860,100
Sep 26, 201723.9323.9623.9323.9623.6941,800
Sep 25, 201723.9123.9623.8923.9323.66131,700
Sep 22, 201723.8623.9323.8523.9023.6361,600
Sep 21, 201723.9023.9023.8323.8723.6048,700
Sep 20, 201723.8523.9123.8523.9023.6377,200
Sep 19, 201723.8423.8823.8023.8823.6144,200
Sep 18, 201723.8023.8423.7823.7923.5256,800
Sep 18, 20170.129 Dividend
Sep 15, 201723.9023.9423.8923.9123.51110,200
Sep 14, 201723.9223.9423.8923.9223.52137,100
Sep 13, 201723.8723.9123.8223.9123.5158,600
Sep 12, 201723.8523.8923.8423.8623.4672,600
Sep 11, 201723.8023.8523.8023.8523.4572,600
Sep 08, 201723.7823.8123.7623.7923.4067,500
Sep 07, 201723.7723.8223.7723.7823.3935,900
Sep 06, 201723.7223.7923.7223.7423.3584,100
Sep 05, 201723.8223.8423.6923.7423.3590,400
Sep 01, 201723.7923.8723.7923.8723.47119,000
Aug 31, 201723.7623.8023.6823.7923.4052,500
Aug 30, 201723.6523.7523.6523.7223.3383,000
Aug 29, 201723.6423.7123.5823.6923.3067,400
Aug 28, 201723.6823.7123.6523.7123.3279,200
Aug 25, 201723.6623.7023.6523.6923.3042,300
Aug 24, 201723.6623.6723.6423.6623.2748,400
Aug 23, 201723.6023.6623.5723.6523.2642,300
Aug 22, 201723.5023.6423.5023.6223.23145,300
Aug 21, 201723.5223.5223.4523.4923.1058,400
Aug 18, 201723.4223.4923.4023.4823.0968,100
Aug 17, 201723.5823.6023.4123.4123.02295,700
Aug 16, 201723.5523.6323.5423.5823.1947,800
Aug 15, 201723.6223.6223.5323.5623.1773,300
Aug 15, 20170.13 Dividend
Aug 14, 201723.6523.7523.6523.7223.2075,900
Aug 11, 201723.3723.6123.2023.5823.06102,400
Aug 10, 201723.8123.8223.3423.3622.85531,900
Aug 09, 201723.9223.9723.8123.8423.3288,000
Aug 08, 201724.0624.0723.9523.9623.4363,600
Aug 07, 201724.0224.0624.0124.0523.5293,300
Aug 04, 201724.0624.0724.0024.0423.5168,800
Aug 03, 201724.0524.0624.0024.0323.5065,200
Aug 02, 201724.0424.0724.0024.0423.5162,000
Aug 01, 201724.0724.1024.0124.0523.52158,700
Jul 31, 201723.9824.0323.9624.0123.48120,900
Jul 28, 201723.9323.9823.9223.9823.4587,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...