Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.88
-0.01 (-0.05%)
At close: Sep 26, 2025, 4:00 PM EDT
19.92
+0.04 (0.20%)
After-hours: Sep 26, 2025, 8:00 PM EDT
PCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.91 | 20.02 | 19.87 | 19.88 | 19.88 | -0.05% | 92,128 |
| Sep 25, 2025 | 19.96 | 20.03 | 19.87 | 19.89 | 19.89 | -0.45% | 108,011 |
| Sep 24, 2025 | 20.03 | 20.10 | 19.97 | 19.98 | 19.98 | -0.30% | 77,185 |
| Sep 23, 2025 | 20.09 | 20.18 | 20.03 | 20.04 | 20.04 | -0.55% | 79,019 |
| Sep 22, 2025 | 20.08 | 20.15 | 20.05 | 20.15 | 20.15 | -0.20% | 518,169 |
| Sep 19, 2025 | 20.22 | 20.25 | 20.16 | 20.19 | 20.06 | -0.20% | 137,620 |
| Sep 18, 2025 | 20.20 | 20.23 | 20.16 | 20.23 | 20.10 | 0.33% | 71,089 |
| Sep 17, 2025 | 20.22 | 20.25 | 20.11 | 20.16 | 20.03 | -0.08% | 87,984 |
| Sep 16, 2025 | 20.24 | 20.24 | 20.17 | 20.18 | 20.05 | -0.30% | 62,638 |
| Sep 15, 2025 | 20.20 | 20.24 | 20.17 | 20.24 | 20.11 | 0.35% | 142,575 |
| Sep 12, 2025 | 20.13 | 20.17 | 20.12 | 20.17 | 20.04 | 0.05% | 78,599 |
| Sep 11, 2025 | 20.07 | 20.17 | 20.07 | 20.16 | 20.03 | 0.32% | 69,943 |
| Sep 10, 2025 | 20.11 | 20.15 | 20.09 | 20.10 | 19.97 | 0.22% | 64,782 |
| Sep 9, 2025 | 20.09 | 20.11 | 20.02 | 20.05 | 19.92 | 0.10% | 82,178 |
| Sep 8, 2025 | 19.98 | 20.09 | 19.98 | 20.03 | 19.90 | 0.30% | 54,878 |
| Sep 5, 2025 | 19.95 | 20.03 | 19.95 | 19.97 | 19.84 | -0.10% | 66,774 |
| Sep 4, 2025 | 19.89 | 19.99 | 19.89 | 19.99 | 19.86 | 0.25% | 53,349 |
| Sep 3, 2025 | 19.81 | 19.94 | 19.81 | 19.94 | 19.81 | 0.24% | 76,412 |
| Sep 2, 2025 | 19.83 | 19.93 | 19.83 | 19.89 | 19.77 | -0.37% | 138,385 |
| Aug 29, 2025 | 19.99 | 19.99 | 19.92 | 19.97 | 19.84 | -0.12% | 88,873 |
| Aug 28, 2025 | 19.91 | 19.99 | 19.88 | 19.99 | 19.86 | 0.37% | 84,856 |
| Aug 27, 2025 | 19.89 | 19.92 | 19.85 | 19.92 | 19.79 | 0.09% | 96,293 |
| Aug 26, 2025 | 19.85 | 19.90 | 19.82 | 19.90 | 19.77 | 0.25% | 129,500 |
| Aug 25, 2025 | 19.71 | 19.85 | 19.71 | 19.85 | 19.72 | 0.25% | 62,524 |
| Aug 22, 2025 | 19.72 | 19.80 | 19.62 | 19.80 | 19.67 | 0.87% | 123,685 |
| Aug 21, 2025 | 19.57 | 19.66 | 19.57 | 19.63 | 19.50 | -0.10% | 80,516 |
| Aug 20, 2025 | 19.66 | 19.72 | 19.59 | 19.65 | 19.52 | -0.23% | 52,271 |
| Aug 19, 2025 | 19.77 | 19.77 | 19.70 | 19.70 | 19.57 | -0.38% | 88,652 |
| Aug 18, 2025 | 19.78 | 19.78 | 19.71 | 19.77 | 19.64 | -0.65% | 159,417 |
| Aug 15, 2025 | 19.95 | 19.95 | 19.88 | 19.90 | 19.64 | -0.09% | 153,333 |
| Aug 14, 2025 | 19.83 | 19.94 | 19.83 | 19.92 | 19.66 | -0.15% | 111,492 |
| Aug 13, 2025 | 19.92 | 19.95 | 19.88 | 19.95 | 19.69 | 0.24% | 94,110 |
| Aug 12, 2025 | 19.83 | 19.90 | 19.80 | 19.90 | 19.64 | 0.56% | 68,567 |
| Aug 11, 2025 | 19.85 | 19.85 | 19.77 | 19.79 | 19.53 | -0.10% | 106,806 |
| Aug 8, 2025 | 19.74 | 19.84 | 19.74 | 19.81 | 19.55 | 0.30% | 88,449 |
| Aug 7, 2025 | 19.66 | 19.82 | 19.66 | 19.75 | 19.49 | 0.15% | 123,745 |
| Aug 6, 2025 | 19.67 | 19.75 | 19.64 | 19.72 | 19.46 | 0.05% | 84,160 |
| Aug 5, 2025 | 19.70 | 19.71 | 19.62 | 19.71 | 19.45 | 0.12% | 98,083 |
| Aug 4, 2025 | 19.56 | 19.69 | 19.56 | 19.69 | 19.43 | 0.55% | 162,878 |
| Aug 1, 2025 | 19.56 | 19.58 | 19.44 | 19.58 | 19.33 | -0.36% | 83,012 |
| Jul 31, 2025 | 19.63 | 19.75 | 19.60 | 19.65 | 19.40 | -0.05% | 126,004 |
| Jul 30, 2025 | 19.67 | 19.69 | 19.57 | 19.66 | 19.41 | 0.05% | 74,604 |
| Jul 29, 2025 | 19.67 | 19.69 | 19.60 | 19.65 | 19.40 | -0.05% | 91,797 |
| Jul 28, 2025 | 19.69 | 19.69 | 19.62 | 19.66 | 19.41 | -0.05% | 79,624 |
| Jul 25, 2025 | 19.67 | 19.67 | 19.57 | 19.67 | 19.42 | 0.36% | 93,940 |
| Jul 24, 2025 | 19.60 | 19.67 | 19.54 | 19.60 | 19.35 | 0.16% | 103,616 |
| Jul 23, 2025 | 19.53 | 19.59 | 19.53 | 19.57 | 19.31 | 0.25% | 98,546 |
| Jul 22, 2025 | 19.58 | 19.58 | 19.50 | 19.52 | 19.27 | 0.10% | 72,998 |
| Jul 21, 2025 | 19.51 | 19.58 | 19.50 | 19.50 | 19.25 | -0.86% | 114,876 |
| Jul 18, 2025 | 19.73 | 19.73 | 19.61 | 19.67 | 19.29 | -0.10% | 38,228 |