Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
18.82
-0.12 (-0.63%)
At close: Mar 28, 2025, 3:59 PM
18.88
+0.06 (0.32%)
After-hours: Mar 28, 2025, 8:00 PM EDT
PCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.98 | 18.98 | 18.80 | 18.82 | 18.82 | -0.63% | 113,462 |
| Mar 27, 2025 | 18.95 | 19.00 | 18.91 | 18.94 | 18.94 | -0.16% | 161,977 |
| Mar 26, 2025 | 19.12 | 19.12 | 18.96 | 18.97 | 18.97 | -0.84% | 91,523 |
| Mar 25, 2025 | 19.15 | 19.17 | 19.09 | 19.13 | 19.13 | - | 346,366 |
| Mar 24, 2025 | 19.05 | 19.13 | 18.97 | 19.13 | 19.13 | 0.10% | 795,574 |
| Mar 21, 2025 | 19.14 | 19.14 | 19.06 | 19.11 | 18.98 | -0.26% | 115,167 |
| Mar 20, 2025 | 19.15 | 19.20 | 19.09 | 19.16 | 19.03 | 0.05% | 195,763 |
| Mar 19, 2025 | 18.97 | 19.15 | 18.97 | 19.15 | 19.02 | 0.66% | 128,344 |
| Mar 18, 2025 | 19.10 | 19.10 | 19.00 | 19.03 | 18.89 | -0.50% | 125,281 |
| Mar 17, 2025 | 19.01 | 19.14 | 18.99 | 19.12 | 18.99 | 0.82% | 399,912 |
| Mar 14, 2025 | 18.84 | 18.99 | 18.84 | 18.97 | 18.83 | 0.88% | 169,113 |
| Mar 13, 2025 | 18.92 | 18.99 | 18.80 | 18.80 | 18.67 | -0.84% | 202,800 |
| Mar 12, 2025 | 18.89 | 18.99 | 18.89 | 18.96 | 18.83 | 0.61% | 278,241 |
| Mar 11, 2025 | 18.85 | 18.99 | 18.80 | 18.85 | 18.71 | -0.45% | 321,328 |
| Mar 10, 2025 | 19.09 | 19.11 | 18.86 | 18.93 | 18.80 | -1.29% | 156,889 |
| Mar 7, 2025 | 19.18 | 19.19 | 19.02 | 19.18 | 19.04 | 0.25% | 122,933 |
| Mar 6, 2025 | 19.24 | 19.26 | 19.10 | 19.13 | 19.00 | -0.93% | 147,097 |
| Mar 5, 2025 | 19.21 | 19.33 | 19.20 | 19.31 | 19.17 | 0.16% | 120,011 |
| Mar 4, 2025 | 19.31 | 19.44 | 19.12 | 19.28 | 19.14 | -0.72% | 1,162,677 |
| Mar 3, 2025 | 19.50 | 19.56 | 19.34 | 19.42 | 19.28 | -0.21% | 282,547 |
| Feb 28, 2025 | 19.40 | 19.47 | 19.37 | 19.46 | 19.32 | 0.46% | 132,405 |
| Feb 27, 2025 | 19.57 | 19.57 | 19.33 | 19.37 | 19.23 | -0.46% | 162,588 |
| Feb 26, 2025 | 19.50 | 19.57 | 19.43 | 19.46 | 19.32 | 0.05% | 123,928 |
| Feb 25, 2025 | 19.51 | 19.58 | 19.42 | 19.45 | 19.31 | -0.28% | 135,344 |
| Feb 24, 2025 | 19.69 | 19.69 | 19.50 | 19.51 | 19.37 | -1.14% | 137,559 |
| Feb 21, 2025 | 19.85 | 19.94 | 19.72 | 19.73 | 19.46 | -0.65% | 84,803 |
| Feb 20, 2025 | 19.92 | 19.94 | 19.85 | 19.86 | 19.58 | -0.15% | 86,010 |
| Feb 19, 2025 | 19.91 | 19.91 | 19.85 | 19.89 | 19.61 | 0.05% | 109,257 |
| Feb 18, 2025 | 19.95 | 19.95 | 19.88 | 19.88 | 19.60 | 0.05% | 127,947 |
| Feb 14, 2025 | 19.89 | 19.91 | 19.85 | 19.87 | 19.59 | 0.25% | 119,892 |
| Feb 13, 2025 | 19.72 | 19.83 | 19.72 | 19.82 | 19.54 | 0.46% | 144,074 |
| Feb 12, 2025 | 19.71 | 19.76 | 19.69 | 19.73 | 19.46 | -0.15% | 155,911 |
| Feb 11, 2025 | 19.68 | 19.78 | 19.68 | 19.76 | 19.49 | -0.05% | 117,255 |
| Feb 10, 2025 | 19.72 | 19.79 | 19.72 | 19.77 | 19.50 | 0.36% | 115,743 |
| Feb 7, 2025 | 19.75 | 19.85 | 19.69 | 19.70 | 19.43 | -0.40% | 145,217 |
| Feb 6, 2025 | 19.77 | 19.84 | 19.75 | 19.78 | 19.50 | - | 139,732 |
| Feb 5, 2025 | 19.75 | 19.81 | 19.71 | 19.78 | 19.50 | 0.36% | 190,070 |
| Feb 4, 2025 | 19.64 | 19.72 | 19.63 | 19.71 | 19.44 | 0.56% | 147,733 |
| Feb 3, 2025 | 19.55 | 19.65 | 19.50 | 19.60 | 19.33 | -0.36% | 150,961 |
| Jan 31, 2025 | 19.72 | 19.78 | 19.64 | 19.67 | 19.40 | -0.05% | 222,465 |
| Jan 30, 2025 | 19.56 | 19.70 | 19.56 | 19.68 | 19.41 | 0.59% | 74,872 |
| Jan 29, 2025 | 19.66 | 19.66 | 19.53 | 19.57 | 19.29 | -0.36% | 78,494 |
| Jan 28, 2025 | 19.61 | 19.65 | 19.53 | 19.64 | 19.36 | 0.43% | 119,372 |
| Jan 27, 2025 | 19.51 | 19.62 | 19.51 | 19.55 | 19.28 | -0.84% | 109,442 |
| Jan 24, 2025 | 19.78 | 19.78 | 19.70 | 19.72 | 19.44 | -0.08% | 124,382 |
| Jan 23, 2025 | 19.64 | 19.73 | 19.64 | 19.73 | 19.46 | 0.25% | 96,279 |
| Jan 22, 2025 | 19.62 | 19.68 | 19.62 | 19.68 | 19.41 | 0.25% | 187,160 |
| Jan 21, 2025 | 19.62 | 19.67 | 19.55 | 19.63 | 19.36 | -0.15% | 127,082 |
| Jan 17, 2025 | 19.56 | 19.67 | 19.56 | 19.66 | 19.25 | 0.72% | 267,003 |
| Jan 16, 2025 | 19.53 | 19.54 | 19.49 | 19.52 | 19.12 | - | 126,574 |