Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
20.13
-0.03 (-0.13%)
Feb 26, 2026, 4:00 PM EST - Market closed
PCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 20.09 | 20.17 | 20.07 | 20.13 | 20.13 | -0.13% | 70,494 |
| Feb 25, 2026 | 20.04 | 20.16 | 20.04 | 20.16 | 20.16 | 0.58% | 92,138 |
| Feb 24, 2026 | 19.98 | 20.07 | 19.98 | 20.04 | 20.04 | 0.07% | 83,270 |
| Feb 23, 2026 | 20.14 | 20.14 | 19.96 | 20.03 | 20.03 | -1.04% | 346,178 |
| Feb 20, 2026 | 20.18 | 20.28 | 20.18 | 20.24 | 20.11 | 0.05% | 43,605 |
| Feb 19, 2026 | 20.25 | 20.25 | 20.17 | 20.23 | 20.10 | -0.20% | 84,386 |
| Feb 18, 2026 | 20.16 | 20.30 | 20.16 | 20.27 | 20.14 | 0.55% | 144,840 |
| Feb 17, 2026 | 20.21 | 20.23 | 20.10 | 20.16 | 20.03 | -0.25% | 128,799 |
| Feb 13, 2026 | 20.23 | 20.26 | 20.13 | 20.21 | 20.08 | 0.22% | 104,009 |
| Feb 12, 2026 | 20.29 | 20.30 | 20.13 | 20.17 | 20.04 | -0.62% | 130,675 |
| Feb 11, 2026 | 20.23 | 20.29 | 20.23 | 20.29 | 20.16 | 0.22% | 67,254 |
| Feb 10, 2026 | 20.18 | 20.26 | 20.18 | 20.25 | 20.11 | 0.07% | 66,288 |
| Feb 9, 2026 | 20.08 | 20.23 | 20.07 | 20.23 | 20.10 | 0.68% | 101,992 |
| Feb 6, 2026 | 20.02 | 20.11 | 19.97 | 20.09 | 19.96 | 0.97% | 99,110 |
| Feb 5, 2026 | 19.95 | 19.99 | 19.88 | 19.90 | 19.77 | -0.70% | 140,139 |
| Feb 4, 2026 | 20.05 | 20.09 | 19.96 | 20.04 | 19.91 | -0.05% | 75,644 |
| Feb 3, 2026 | 20.14 | 20.15 | 19.99 | 20.05 | 19.92 | -0.30% | 96,263 |
| Feb 2, 2026 | 20.12 | 20.16 | 20.10 | 20.11 | 19.98 | - | 187,387 |
| Jan 30, 2026 | 20.08 | 20.15 | 20.06 | 20.11 | 19.98 | -0.05% | 118,124 |
| Jan 29, 2026 | 20.13 | 20.17 | 20.02 | 20.12 | 19.99 | 0.06% | 107,427 |
| Jan 28, 2026 | 20.11 | 20.14 | 20.08 | 20.11 | 19.98 | 0.03% | 328,574 |
| Jan 27, 2026 | 20.13 | 20.13 | 20.08 | 20.10 | 19.97 | -0.05% | 205,504 |
| Jan 26, 2026 | 20.13 | 20.13 | 20.05 | 20.11 | 19.98 | 0.30% | 336,674 |
| Jan 23, 2026 | 20.13 | 20.15 | 20.04 | 20.05 | 19.92 | -0.25% | 214,074 |
| Jan 22, 2026 | 20.10 | 20.10 | 19.88 | 20.10 | 19.97 | 0.65% | 206,177 |
| Jan 21, 2026 | 19.86 | 20.03 | 19.86 | 19.97 | 19.84 | 0.71% | 141,887 |
| Jan 20, 2026 | 19.98 | 19.98 | 19.82 | 19.83 | 19.70 | -1.59% | 125,400 |
| Jan 16, 2026 | 20.15 | 20.19 | 20.09 | 20.15 | 19.89 | 0.15% | 98,302 |
| Jan 15, 2026 | 20.15 | 20.19 | 20.10 | 20.12 | 19.86 | -0.10% | 97,810 |
| Jan 14, 2026 | 20.12 | 20.14 | 20.05 | 20.14 | 19.88 | -0.05% | 66,509 |
| Jan 13, 2026 | 20.14 | 20.17 | 20.12 | 20.15 | 19.89 | -0.05% | 106,855 |
| Jan 12, 2026 | 20.06 | 20.16 | 20.03 | 20.16 | 19.90 | 0.50% | 166,794 |
| Jan 9, 2026 | 19.94 | 20.09 | 19.94 | 20.06 | 19.80 | 0.25% | 68,229 |
| Jan 8, 2026 | 19.94 | 20.01 | 19.94 | 20.01 | 19.75 | 0.30% | 45,824 |
| Jan 7, 2026 | 19.99 | 20.04 | 19.95 | 19.95 | 19.69 | -0.20% | 67,647 |
| Jan 6, 2026 | 19.90 | 20.02 | 19.90 | 19.99 | 19.73 | 0.40% | 90,453 |
| Jan 5, 2026 | 19.86 | 19.95 | 19.86 | 19.91 | 19.65 | 0.23% | 157,212 |
| Jan 2, 2026 | 19.87 | 19.91 | 19.80 | 19.87 | 19.61 | -0.08% | 87,317 |
| Dec 31, 2025 | 19.88 | 19.93 | 19.83 | 19.88 | 19.62 | -0.10% | 84,865 |
| Dec 30, 2025 | 19.85 | 19.91 | 19.81 | 19.90 | 19.64 | 0.45% | 78,178 |
| Dec 29, 2025 | 19.78 | 19.86 | 19.78 | 19.81 | 19.56 | -0.35% | 63,045 |
| Dec 26, 2025 | 19.95 | 19.95 | 19.86 | 19.88 | 19.62 | -0.05% | 141,927 |
| Dec 24, 2025 | 19.81 | 19.89 | 19.81 | 19.89 | 19.63 | 0.40% | 63,684 |
| Dec 23, 2025 | 19.74 | 19.85 | 19.74 | 19.81 | 19.56 | -0.13% | 167,556 |
| Dec 22, 2025 | 19.75 | 19.86 | 19.75 | 19.84 | 19.58 | -0.38% | 140,441 |
| Dec 19, 2025 | 19.77 | 19.91 | 19.77 | 19.91 | 19.53 | 0.94% | 167,003 |
| Dec 18, 2025 | 19.68 | 19.80 | 19.68 | 19.73 | 19.34 | 0.59% | 82,521 |
| Dec 17, 2025 | 19.66 | 19.75 | 19.60 | 19.61 | 19.23 | -0.46% | 183,596 |
| Dec 16, 2025 | 19.85 | 19.85 | 19.68 | 19.70 | 19.32 | -0.56% | 1,442,530 |
| Dec 15, 2025 | 19.91 | 19.91 | 19.73 | 19.81 | 19.43 | 0.38% | 167,420 |