Skip to main content
Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.66
+0.14 (0.72%)
Jan 17, 2025, 3:59 PM EST - Market closed

PCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.5619.6719.5619.6619.660.72%267,003
Jan 16, 202519.5319.5419.4919.5219.52-126,574
Jan 15, 202519.3819.5219.3819.5219.521.61%101,580
Jan 14, 202519.2219.2719.1819.2119.210.05%107,445
Jan 13, 202519.1219.2019.1019.2019.200.05%137,103
Jan 10, 202519.3419.3419.1619.1919.19-0.90%136,705
Jan 8, 202519.3519.3919.2519.3719.370.23%119,898
Jan 7, 202519.3819.4219.2819.3219.32-0.41%136,629
Jan 6, 202519.4019.4519.3719.4019.400.21%164,828
Jan 3, 202519.2619.3619.2319.3619.360.89%104,363
Jan 2, 202519.1719.2719.1419.1919.190.16%121,079
Dec 31, 202419.1019.2119.1019.1619.160.31%186,062
Dec 30, 202419.0819.1419.0519.1019.10-0.52%143,287
Dec 27, 202419.3619.3619.1719.2019.20-0.93%112,905
Dec 26, 202419.4019.4319.3519.3819.380.05%147,793
Dec 24, 202419.2719.3919.2319.3719.370.94%181,338
Dec 23, 202419.0919.2119.0919.1919.19-0.21%119,835
Dec 20, 202419.0219.2719.0219.2319.100.94%133,498
Dec 19, 202419.2319.2719.0219.0518.92-0.78%124,482
Dec 18, 202419.4919.5819.2019.2019.07-1.64%128,579
Dec 17, 202419.6719.6719.5219.5219.38-1.06%111,499
Dec 16, 202419.8019.8019.7019.7319.590.05%124,017
Dec 13, 202419.7519.7719.6619.7219.58-120,215
Dec 12, 202419.7819.8119.6919.7219.58-0.70%88,691
Dec 11, 202419.8519.8719.8219.8619.720.35%85,814
Dec 10, 202419.8419.8619.7819.7919.65-0.35%76,380
Dec 9, 202419.8319.9019.8219.8619.720.20%91,046
Dec 6, 202419.8319.8719.8019.8219.680.03%75,729
Dec 5, 202419.7819.8319.7819.8219.68-0.03%96,797
Dec 4, 202419.8119.8319.7719.8219.680.15%96,898
Dec 3, 202419.7319.8019.7319.7919.650.18%97,493
Dec 2, 202419.7519.7819.6819.7619.620.13%195,725
Nov 29, 202419.6219.7419.6219.7319.590.66%46,566
Nov 27, 202419.5819.6019.5619.6019.460.26%78,541
Nov 26, 202419.6219.6219.5419.5519.41-0.26%68,254
Nov 25, 202419.5419.6419.5419.6019.460.54%148,841
Nov 22, 202419.4819.5019.4219.5019.360.33%174,139
Nov 21, 202419.4319.4319.3419.4319.290.73%127,520
Nov 20, 202419.3519.3519.2719.2919.15-0.27%131,457
Nov 19, 202419.2719.3619.2719.3419.21-0.09%87,348
Nov 18, 202419.2719.3819.2619.3619.22-0.26%96,641
Nov 15, 202419.4919.4919.3119.4119.14-0.46%120,133
Nov 14, 202419.5219.5519.4419.5019.23-0.09%83,667
Nov 13, 202419.5919.6219.5019.5219.24-0.37%70,279
Nov 12, 202419.7719.7719.5319.5919.32-0.56%110,438
Nov 11, 202419.7119.7719.7019.7019.43-0.25%159,037
Nov 8, 202419.6919.7519.6619.7519.470.51%104,733
Nov 7, 202419.5019.6519.5019.6519.380.73%106,910
Nov 6, 202419.6019.6019.4119.5119.240.82%93,564
Nov 5, 202419.2819.3519.2819.3519.080.66%90,424
Nov 4, 202419.3519.3719.2219.2218.96-0.39%111,952
Nov 1, 202419.2719.3719.2719.3019.030.47%54,123
Oct 31, 202419.3119.3619.2119.2118.94-0.63%221,039
Oct 30, 202419.2919.4019.2619.3319.060.06%109,590
Oct 29, 202419.3419.3419.3119.3219.05-0.16%74,974
Oct 28, 202419.4619.4719.3519.3519.08-0.41%138,920
Oct 25, 202419.5019.5219.4019.4319.16-113,549
Oct 24, 202419.3519.4319.3519.4319.160.36%190,352
Oct 23, 202419.5319.5319.3619.3619.09-0.87%196,578
Oct 22, 202419.4919.5419.4819.5319.26-0.10%75,694
Oct 21, 202419.5719.5719.4819.5519.28-0.71%71,060
Oct 18, 202419.6719.6919.6519.6919.280.25%48,821
Oct 17, 202419.7019.7119.6119.6419.23-0.10%60,459
Oct 16, 202419.6319.7019.6219.6619.25-83,555
Oct 15, 202419.7419.7619.6019.6619.25-0.15%123,979
Oct 14, 202419.6519.7319.6519.6919.280.15%89,171
Oct 11, 202419.6319.7319.6319.6619.25-0.05%62,344
Oct 10, 202419.5919.6919.5919.6719.26-77,032
Oct 9, 202419.6319.6919.6319.6719.260.46%101,733
Oct 8, 202419.5119.6219.5119.5819.170.26%132,596
Oct 7, 202419.5419.6319.4919.5319.12-0.20%75,662
Oct 4, 202419.5819.6319.5519.5719.160.31%70,611
Oct 3, 202419.5419.6219.5019.5119.10-0.51%85,279
Oct 2, 202419.5719.6319.5719.6119.20-163,447
Oct 1, 202419.6819.6919.5719.6119.20-0.51%166,202
Sep 30, 202419.6019.7219.5919.7119.300.56%119,512
Sep 27, 202419.6019.6019.5419.6019.190.38%72,585
Sep 26, 202419.5919.6019.5219.5319.120.33%79,858
Sep 25, 202419.5919.5919.4619.4619.06-0.36%88,605
Sep 24, 202419.5819.5819.4919.5319.12-120,138
Sep 23, 202419.4919.5419.4719.5319.12-0.46%144,091
Sep 20, 202419.6219.6619.5619.6219.08-0.10%59,400
Sep 19, 202419.5719.6819.5719.6419.100.72%138,265
Sep 18, 202419.5619.6219.5019.5018.97-0.20%83,089
Sep 17, 202419.5419.5919.5019.5419.000.41%169,065
Sep 16, 202419.4419.5019.4419.4618.930.10%95,171
Sep 13, 202419.4119.4619.3719.4418.910.41%93,904
Sep 12, 202419.2919.3619.2419.3618.830.62%66,745
Sep 11, 202419.1819.2819.0819.2418.710.23%107,196
Sep 10, 202419.2319.2319.1319.2018.67-76,343
Sep 9, 202419.0819.2019.0819.2018.670.66%167,119
Sep 6, 202419.1519.1919.0219.0718.55-0.52%70,373
Sep 5, 202419.1719.2019.1219.1718.64-0.05%86,649
Sep 4, 202419.1319.2419.1319.1818.65-0.05%48,103
Sep 3, 202419.2719.3419.1719.1918.66-0.52%134,297
Aug 30, 202419.2919.3619.2619.2918.760.37%64,426
Aug 29, 202419.1519.2719.1519.2218.690.46%61,634
Aug 28, 202419.1919.2519.1319.1318.61-0.36%81,628
Aug 27, 202419.2419.2819.1819.2018.67-0.26%177,670
Aug 26, 202419.2019.2619.2019.2518.720.26%185,905