U.S. Markets close in 4 hrs 1 min

Invesco CEF Income Composite ETF (PCEF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.18+0.18 (+0.73%)
As of 11:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202124.0824.1824.0824.1824.1828,843
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202124.6924.7024.6024.6724.679,730,000
Sep 02, 202124.7024.7124.6624.6924.6918,060,000
Sep 01, 202124.6024.7024.6024.7024.7016,660,000
Aug 31, 202124.5124.6724.5124.6024.6011,520,000
Aug 30, 202124.4824.5924.4724.5524.5514,280,000
Aug 27, 202124.3824.5324.3624.5224.5214,100,000
Aug 26, 202124.5624.5624.3424.3424.349,790,000
Aug 25, 202124.5324.5324.4824.5024.5013,960,000
Aug 24, 202124.5024.5224.4724.4724.4713,610,000
Aug 23, 202124.4524.4824.4124.4724.4718,520,000
Aug 20, 202124.5024.5824.5024.5424.5411,220,000
Aug 19, 202124.5024.5724.4524.5124.5124,870,000
Aug 18, 202124.6524.6724.5624.6724.6710,810,000
Aug 17, 202124.6024.6924.5924.6224.6210,500,000
Aug 16, 202124.7124.7124.6524.6924.6912,770,000
Aug 13, 202124.7124.7224.6824.7124.7113,270,000
Aug 12, 202124.7024.7024.6524.6724.677,460,000
Aug 11, 202124.6124.7024.6124.7024.709,060,000
Aug 10, 202124.6624.6724.6024.6324.6313,300,000
Aug 09, 202124.6324.6324.5724.6324.6318,520,000
Aug 06, 202124.5824.6124.5424.6124.6114,690,000
Aug 05, 202124.5324.5524.4824.5424.548,490,000
Aug 04, 202124.4424.4824.3524.4824.489,290,000
Aug 03, 202124.4324.4424.3424.4424.44197,900
Aug 02, 2021------
Jul 30, 202124.4124.4624.3624.4024.40147,800
Jul 29, 202124.4424.4524.3124.4224.42212,800
Jul 28, 202124.2724.3524.2124.2924.29116,900
Jul 27, 202124.3024.3024.1724.2324.23107,600
Jul 26, 202124.3424.3424.2124.2124.21146,900
Jul 23, 202124.2924.3424.2524.3024.30151,400
Jul 22, 202124.2324.2824.1624.1724.1793,400
Jul 21, 202124.1524.2124.1424.1624.16119,000
Jul 20, 202124.0324.0723.8824.0724.07152,700
Jul 19, 202124.0224.0923.7523.8023.80345,600
Jul 19, 20210.134 Dividend
Jul 16, 202124.4624.4624.2724.2824.15236,700
Jul 15, 202124.5724.5924.3824.4024.27429,100
Jul 14, 202124.5924.6124.5224.5524.41101,000
Jul 13, 202124.5024.5724.5024.5524.41104,600
Jul 12, 202124.4024.5224.4024.5124.37151,400
Jul 09, 202124.4124.4824.4124.4224.2972,000
Jul 08, 202124.4524.4624.3224.4124.28192,000
Jul 07, 202124.5824.5824.4624.5324.39141,800
Jul 06, 202124.5724.5824.4524.5824.44173,500
Jul 02, 202124.5424.6024.5124.5424.4099,400
Jul 01, 202124.5224.5724.4624.5124.37239,400
Jun 30, 202124.5324.5924.5024.5024.36132,200
Jun 29, 202124.4324.5224.4124.5224.38116,600
Jun 28, 202124.3224.4724.3224.4424.31121,100
Jun 25, 202124.3824.4124.3124.3224.19108,000
Jun 24, 202124.3424.3524.2724.3424.21639,500
Jun 23, 202124.2624.3024.2424.2424.11130,000
Jun 22, 202124.2624.2724.2024.2624.13403,100
Jun 21, 202124.2024.2224.0824.1924.06138,800
Jun 21, 20210.136 Dividend
Jun 18, 202124.4124.4324.2324.2323.96482,200
Jun 17, 202124.5224.6524.3324.3324.06197,100
Jun 16, 202124.6324.6524.5024.5624.29140,000
Jun 15, 202124.6924.6924.5424.5824.31205,200
Jun 14, 202124.6624.6724.6124.6624.39160,900
Jun 11, 202124.6324.6524.5724.5924.3294,900
Jun 10, 202124.5924.6224.5324.5824.31110,800
Jun 09, 202124.4924.5724.4924.5424.27135,500
Jun 08, 202124.4224.4924.4224.4624.1997,100
Jun 07, 202124.4024.4024.3324.3524.08141,400
Jun 04, 202124.2924.3824.2924.3524.08199,400
Jun 03, 202124.2824.2924.2024.2924.02113,400
Jun 02, 202124.3224.3224.2724.3224.0579,700
Jun 01, 202124.2724.2824.2324.2724.00179,200
May 28, 202124.1624.2124.1024.2023.9391,100
May 27, 202124.1024.1624.0324.1223.8587,400
May 26, 202124.1024.1524.0324.1123.84100,500
May 25, 202124.0824.0923.9824.0623.7996,300
May 24, 202123.9724.0023.9024.0023.73145,200
May 24, 20210.135 Dividend
May 21, 202123.9824.0823.9623.9623.56118,600
May 20, 202123.9624.0323.9424.0123.61146,400
May 19, 202123.7523.8823.7423.8423.44178,300
May 18, 202123.9323.9423.8023.9123.51190,600
May 17, 202123.7023.8923.7023.8423.44185,300
May 14, 202123.7523.7723.6823.7423.34126,100
May 13, 202123.4123.6323.3823.5623.17167,400
May 12, 202123.9323.9323.3823.4123.02324,600
May 11, 202124.0124.0123.8123.9423.54179,300
May 10, 202124.0524.1624.0124.0623.66122,900
May 07, 202123.9324.1223.9224.0523.65223,800
May 06, 202123.9223.9723.8923.9723.57242,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...