PCEF - Invesco CEF Income Composite ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201922.1322.1722.1122.1422.1469,600
May 23, 201922.1522.1722.0222.0722.0791,200
May 22, 201922.1922.2422.1622.1622.16291,800
May 21, 201922.1722.2422.1622.2022.20269,700
May 20, 201922.1922.2022.1222.1422.1483,600
May 20, 20190.13 Dividend
May 17, 201922.3422.3922.3222.3222.1988,700
May 16, 201922.3122.4122.3122.3922.2683,900
May 15, 201922.3022.3322.2522.2922.1694,800
May 14, 201922.2222.3122.2222.2922.16335,300
May 13, 201922.2422.2822.1022.1722.04145,500
May 10, 201922.2922.3622.2522.3422.2174,500
May 09, 201922.3422.3522.2722.3122.18182,200
May 08, 201922.3622.4622.3622.3922.26254,500
May 07, 201922.5222.5322.3522.4022.27409,500
May 06, 201922.4822.5622.4422.5222.3995,600
May 03, 201922.5322.5822.5022.5722.44257,500
May 02, 201922.5322.5722.4622.4722.3492,700
May 01, 201922.5022.5822.4922.5522.42243,000
Apr 30, 201922.4522.4922.4322.4922.3687,100
Apr 29, 201922.4122.4522.4022.4522.3278,800
Apr 26, 201922.3622.4222.3522.3822.25102,200
Apr 25, 201922.4122.4122.3622.3622.2375,500
Apr 24, 201922.4222.4622.3922.4022.27208,400
Apr 23, 201922.3422.4322.3322.4222.2980,200
Apr 22, 201922.3322.3522.3222.3322.20121,200
Apr 22, 20190.149 Dividend
Apr 18, 201922.5122.5322.4922.5022.2284,000
Apr 17, 201922.5322.5622.5122.5322.2591,100
Apr 16, 201922.5422.5522.5022.5322.25139,500
Apr 15, 201922.5022.5422.4922.5322.2574,100
Apr 12, 201922.5222.5422.4822.4922.21124,200
Apr 11, 201922.4622.5122.4622.5022.22172,900
Apr 10, 201922.3722.4822.3722.4522.1788,700
Apr 09, 201922.4022.4122.3622.3922.11115,200
Apr 08, 201922.3622.4422.3622.4222.14120,100
Apr 05, 201922.3522.3922.3522.3722.0966,600
Apr 04, 201922.3422.3522.3022.3422.0696,800
Apr 03, 201922.3022.3522.3022.3022.02137,800
Apr 02, 201922.2722.3222.2622.3022.02105,500
Apr 01, 201922.1922.2922.1922.2822.00292,900
Mar 29, 201922.1322.1822.1122.1621.89118,100
Mar 28, 201922.0622.1122.0622.1021.8354,200
Mar 27, 201922.0622.1022.0522.0721.8092,900
Mar 26, 201922.0322.1122.0322.0721.80101,700
Mar 25, 201922.0622.0821.9622.0121.7499,000
Mar 22, 201922.1422.1922.0422.0721.80148,000
Mar 21, 201922.1222.1922.1222.1521.8884,600
Mar 20, 201922.0922.1822.0722.1521.88165,200
Mar 19, 201922.1322.1722.1022.1021.8384,500
Mar 18, 201922.1022.1322.0722.1121.84134,400
Mar 15, 201922.1822.2522.1822.2421.96110,300
Mar 14, 201922.1922.2022.1622.1821.9086,300
Mar 13, 201922.1422.2022.1322.1821.9070,400
Mar 12, 201922.0922.1522.0922.1321.8690,200
Mar 11, 201922.0122.1222.0122.0921.82181,200
Mar 08, 201921.9421.9821.9121.9821.71117,000
Mar 07, 201922.0222.0521.9421.9821.71152,400
Mar 06, 201922.1522.1622.0222.0221.75113,400
Mar 05, 201922.1622.2022.1122.1221.85154,200
Mar 04, 201922.1722.1922.0922.1421.87228,400
Mar 01, 201922.1422.1822.1222.1421.8798,600
Feb 28, 201922.1222.1222.0722.1221.8574,600
Feb 27, 201922.0422.1022.0222.0921.8258,900
Feb 26, 201922.0422.0822.0322.0821.8199,000
Feb 25, 201922.0322.0622.0122.0321.76101,500
Feb 22, 201921.9222.0021.9022.0021.73128,100
Feb 21, 201921.9021.9121.8321.8521.5871,700
Feb 20, 201921.9021.9221.8821.9121.64137,100
Feb 19, 201921.8521.8921.8021.8821.61345,700
Feb 19, 20190.152 Dividend
Feb 15, 201921.9422.0021.9421.9921.57137,900
Feb 14, 201921.8721.9421.8521.9121.49122,600
Feb 13, 201921.9021.9321.8721.8921.4762,900
Feb 12, 201921.8321.9121.8321.9021.48274,300
Feb 11, 201921.7421.8021.7221.7821.36176,500
Feb 08, 201921.6921.7421.6421.7321.31101,900
Feb 07, 201921.7921.8421.6721.7321.31109,200
Feb 06, 201921.7821.8421.7721.8121.39107,800
Feb 05, 201921.8021.8021.7021.7921.37228,200
Feb 04, 201921.7521.7921.7421.7421.32176,800
Feb 01, 201921.7721.8121.7221.7521.33213,900
Jan 31, 201921.5821.7221.5621.7021.28191,500
Jan 30, 201921.4521.5721.4521.5521.1490,700
Jan 29, 201921.3821.4221.3821.4121.0093,500
Jan 28, 201921.2921.3521.2221.3520.94161,100
Jan 25, 201921.2721.3421.2721.2920.8894,700
Jan 24, 201921.2521.2921.2121.2420.8369,700
Jan 23, 201921.2621.3121.1721.2420.83322,800
Jan 22, 201921.3221.3221.1721.2120.80246,000
Jan 22, 20190.141 Dividend
Jan 18, 201921.4421.4921.4121.4120.86440,100
Jan 17, 201921.3721.4421.3321.3620.81154,600
Jan 16, 201921.3121.3921.3121.3520.80184,000
Jan 15, 201921.2121.3021.2021.2620.71150,300
Jan 14, 201921.1721.2221.1521.1720.63350,500
Jan 11, 201921.2121.2421.1621.2420.69143,000
Jan 10, 201921.2221.2321.1021.2120.6786,200
Jan 09, 201921.2021.2521.1521.1720.63294,800
Jan 08, 201921.0721.1921.0521.1820.64163,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...