Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
18.30
+0.10 (0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

PCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202518.2118.3118.1918.3018.300.55%176,188
Apr 24, 202518.0318.2118.0318.2018.201.11%154,670
Apr 23, 202517.9818.1017.8618.0018.001.64%126,633
Apr 22, 202517.5917.7417.4817.7117.711.61%226,116
Apr 21, 202517.5917.6317.3717.4317.43-2.19%752,139
Apr 17, 202517.8017.9117.8017.8217.69-112,501
Apr 16, 202517.8217.9617.7317.8217.69-1.00%101,585
Apr 15, 202517.8318.0217.8318.0017.870.56%162,482
Apr 14, 202517.7317.9217.7317.9017.771.30%175,765
Apr 11, 202517.5317.7117.4317.6717.541.20%160,679
Apr 10, 202517.9917.9917.3317.4617.33-3.27%248,886
Apr 9, 202516.8118.0516.8118.0517.926.24%276,759
Apr 8, 202517.3017.6316.9116.9916.860.83%308,985
Apr 7, 202516.9817.1216.3516.8516.72-2.66%374,809
Apr 4, 202518.2618.2617.3017.3117.18-6.43%547,663
Apr 3, 202518.5018.6418.4618.5018.36-2.22%143,156
Apr 2, 202518.7618.9318.7618.9218.780.21%171,545
Apr 1, 202518.8718.9118.7618.8818.740.16%320,363
Mar 31, 202518.7718.8518.6518.8518.710.16%257,031
Mar 28, 202518.9818.9818.8018.8218.68-0.63%113,462
Mar 27, 202518.9519.0018.9118.9418.80-0.16%161,977
Mar 26, 202519.1219.1218.9618.9718.83-0.84%91,523
Mar 25, 202519.1519.1719.0919.1318.99-346,366
Mar 24, 202519.0519.1318.9719.1318.990.10%795,574
Mar 21, 202519.1419.1419.0619.1118.83-0.26%115,167
Mar 20, 202519.1519.2019.0919.1618.880.05%195,763
Mar 19, 202518.9719.1518.9719.1518.870.66%128,344
Mar 18, 202519.1019.1019.0019.0318.75-0.50%125,281
Mar 17, 202519.0119.1418.9919.1218.840.82%399,912
Mar 14, 202518.8418.9918.8418.9718.690.88%169,113
Mar 13, 202518.9218.9918.8018.8018.53-0.84%202,800
Mar 12, 202518.8918.9918.8918.9618.690.61%278,241
Mar 11, 202518.8518.9918.8018.8518.57-0.45%321,328
Mar 10, 202519.0919.1118.8618.9318.66-1.29%156,889
Mar 7, 202519.1819.1919.0219.1818.900.25%122,933
Mar 6, 202519.2419.2619.1019.1318.85-0.93%147,097
Mar 5, 202519.2119.3319.2019.3119.030.16%120,011
Mar 4, 202519.3119.4419.1219.2819.00-0.72%1,162,677
Mar 3, 202519.5019.5619.3419.4219.14-0.21%282,547
Feb 28, 202519.4019.4719.3719.4619.180.46%132,405
Feb 27, 202519.5719.5719.3319.3719.09-0.46%162,588
Feb 26, 202519.5019.5719.4319.4619.180.05%123,928
Feb 25, 202519.5119.5819.4219.4519.17-0.28%135,344
Feb 24, 202519.6919.6919.5019.5119.22-1.14%137,559
Feb 21, 202519.8519.9419.7219.7319.31-0.65%84,803
Feb 20, 202519.9219.9419.8519.8619.44-0.15%86,010
Feb 19, 202519.9119.9119.8519.8919.470.05%109,257
Feb 18, 202519.9519.9519.8819.8819.460.05%127,947
Feb 14, 202519.8919.9119.8519.8719.450.25%119,892
Feb 13, 202519.7219.8319.7219.8219.400.46%144,074