PCEF - Invesco CEF Income Composite ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201922.5722.5822.5222.5422.5474,800
Oct 21, 201922.4622.5322.4622.5022.5092,900
Oct 21, 20190.144 Dividend
Oct 18, 201922.5222.6222.5222.6022.4682,900
Oct 17, 201922.5422.6122.5422.5822.44131,300
Oct 16, 201922.5522.5722.5022.5522.4170,600
Oct 15, 201922.5622.6022.5322.5522.41108,100
Oct 14, 201922.5022.5522.4822.5322.3959,700
Oct 11, 201922.5022.5822.5022.5222.38145,800
Oct 10, 201922.4622.5022.4322.4822.34113,500
Oct 09, 201922.4422.4822.4222.4722.33242,000
Oct 08, 201922.3822.4122.3522.3622.2276,100
Oct 07, 201922.4822.5122.4222.4522.3173,100
Oct 04, 201922.5122.5122.4222.4722.3363,000
Oct 03, 201922.3922.4322.3522.4222.28102,900
Oct 02, 201922.5722.5722.3422.3622.22140,700
Oct 01, 201922.6322.6622.5622.5722.43187,600
Sep 30, 201922.5922.6222.5622.6122.47135,100
Sep 27, 201922.6522.6522.5022.5622.42152,900
Sep 26, 201922.5722.5722.5322.5622.4284,000
Sep 25, 201922.5822.6022.5422.5422.40107,600
Sep 24, 201922.6222.6622.5522.5922.45135,200
Sep 23, 201922.6122.6422.6022.6022.46158,600
Sep 23, 20190.144 Dividend
Sep 20, 201922.7822.8222.7322.7822.49544,700
Sep 19, 201922.6622.8122.6622.7422.4593,500
Sep 18, 201922.7322.7322.6522.7222.43253,300
Sep 17, 201922.7022.7122.6822.7022.4170,000
Sep 16, 201922.6522.7122.6222.7122.4273,500
Sep 13, 201922.7422.7922.6622.6922.40159,800
Sep 12, 201922.7322.7622.7222.7522.46112,700
Sep 11, 201922.6422.7322.6322.7322.4485,400
Sep 10, 201922.5822.6522.5522.6122.3295,100
Sep 09, 201922.5822.6222.5822.5922.3070,500
Sep 06, 201922.5322.6022.4822.5822.2997,100
Sep 05, 201922.5222.6022.5122.5622.27126,200
Sep 04, 201922.3522.5122.3522.4722.1984,400
Sep 03, 201922.3122.3622.3022.3522.07101,000
Aug 30, 201922.4022.4022.3422.3622.0864,800
Aug 29, 201922.3022.3722.3022.3322.0583,300
Aug 28, 201922.2122.2922.2122.2521.97104,400
Aug 27, 201922.2822.3922.2022.2421.9699,000
Aug 26, 201922.3622.3822.2722.2822.0072,700
Aug 23, 201922.3622.4422.2522.2922.0193,500
Aug 22, 201922.4822.4822.3822.4122.13134,700
Aug 21, 201922.3522.4522.3522.4522.1791,700
Aug 20, 201922.2922.3522.2722.3122.0370,300
Aug 19, 201922.2822.3322.2822.3222.0454,300
Aug 19, 20190.114 Dividend
Aug 16, 201922.2822.3522.2522.3521.95113,300
Aug 15, 201922.2822.3022.1822.2121.82128,200
Aug 14, 201922.4022.4322.2122.2321.84186,200
Aug 13, 201922.4222.5722.4222.5122.1186,400
Aug 12, 201922.5222.5422.4422.4422.0475,600
Aug 09, 201922.5422.5922.5222.5722.1764,700
Aug 08, 201922.4322.5522.4122.5222.12305,900
Aug 07, 201922.3322.4122.2722.3821.98118,200
Aug 06, 201922.3622.4722.3522.4222.0290,500
Aug 05, 201922.5622.5822.2622.3621.96324,200
Aug 02, 201922.7222.7522.6622.7322.33111,700
Aug 01, 201922.7922.8522.7322.7622.36133,900
Jul 31, 201922.7922.8422.7122.7822.38121,300
Jul 30, 201922.7122.7822.6822.7822.38111,400
Jul 29, 201922.7622.7622.7022.7122.31151,900
Jul 26, 201922.6822.7422.6822.7322.33114,700
Jul 25, 201922.7422.7822.7022.7022.30179,900
Jul 24, 201922.7122.7522.6722.7422.34238,900
Jul 23, 201922.7522.7522.6422.7022.30403,900
Jul 22, 201922.8022.8022.6822.7122.31169,300
Jul 22, 20190.12 Dividend
Jul 19, 201922.8522.8522.7922.8022.28130,600
Jul 18, 201922.7822.8522.7822.8422.32102,500
Jul 17, 201922.8122.8222.7922.8022.2887,200
Jul 16, 201922.8222.8322.7622.8122.29174,400
Jul 15, 201922.7522.8022.7522.7622.24236,400
Jul 12, 201922.7922.8022.7222.7422.22120,900
Jul 11, 201922.7822.8522.7222.7322.21324,000
Jul 10, 201922.7322.8022.7022.7722.25193,000
Jul 09, 201922.6222.6922.6222.6622.14123,300
Jul 08, 201922.6922.7022.6022.6422.12105,600
Jul 05, 201922.7022.7122.6222.7122.1984,200
Jul 03, 201922.7222.7422.7022.7322.2167,800
Jul 02, 201922.6622.6822.6522.6822.1671,800
Jul 01, 201922.6822.7122.6322.6722.15247,200
Jun 28, 201922.5322.6322.5122.6322.1193,200
Jun 27, 201922.5422.5422.4422.5021.99220,100
Jun 26, 201922.4322.4922.3922.4621.9592,600
Jun 25, 201922.5122.5322.3422.3421.83367,500
Jun 24, 201922.4922.5822.4822.5222.0191,200
Jun 24, 20190.125 Dividend
Jun 21, 201922.6222.6622.5922.6522.01318,100
Jun 20, 201922.5922.6822.5922.6622.02218,500
Jun 19, 201922.4522.5622.4522.5621.9280,400
Jun 18, 201922.4422.5622.4422.4821.84184,900
Jun 17, 201922.4022.4722.4022.4221.79104,100
Jun 14, 201922.3722.4022.3522.3921.7658,900
Jun 13, 201922.3322.4022.3322.3721.74166,600
Jun 12, 201922.3922.4022.3022.3321.70129,100
Jun 11, 201922.3922.4022.3522.3821.75232,200
Jun 10, 201922.3022.3422.2622.3321.70244,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...