PCEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2024	19.34	19.34	19.31	19.32	19.32	-0.16%	74,974
Oct 28, 2024	19.46	19.47	19.35	19.35	19.35	-0.41%	138,920
Oct 25, 2024	19.50	19.52	19.40	19.43	19.43	-	113,549
Oct 24, 2024	19.35	19.43	19.35	19.43	19.43	0.36%	190,352
Oct 23, 2024	19.53	19.53	19.36	19.36	19.36	-0.87%	196,578
Oct 22, 2024	19.49	19.54	19.48	19.53	19.53	-0.10%	75,694
Oct 21, 2024	19.57	19.57	19.48	19.55	19.55	-0.71%	71,060
Oct 18, 2024	19.67	19.69	19.65	19.69	19.55	0.25%	48,821
Oct 17, 2024	19.70	19.71	19.61	19.64	19.50	-0.10%	60,459
Oct 16, 2024	19.63	19.70	19.62	19.66	19.52	-	83,555
Oct 15, 2024	19.74	19.76	19.60	19.66	19.52	-0.15%	123,979
Oct 14, 2024	19.65	19.73	19.65	19.69	19.55	0.15%	89,171
Oct 11, 2024	19.63	19.73	19.63	19.66	19.52	-0.05%	62,344
Oct 10, 2024	19.59	19.69	19.59	19.67	19.53	-	77,032
Oct 9, 2024	19.63	19.69	19.63	19.67	19.53	0.46%	101,733
Oct 8, 2024	19.51	19.62	19.51	19.58	19.45	0.26%	132,596
Oct 7, 2024	19.54	19.63	19.49	19.53	19.40	-0.20%	75,662
Oct 4, 2024	19.58	19.63	19.55	19.57	19.44	0.31%	70,611
Oct 3, 2024	19.54	19.62	19.50	19.51	19.38	-0.51%	85,279
Oct 2, 2024	19.57	19.63	19.57	19.61	19.47	-	163,447
Oct 1, 2024	19.68	19.69	19.57	19.61	19.47	-0.51%	166,202
Sep 30, 2024	19.60	19.72	19.59	19.71	19.57	0.56%	119,512
Sep 27, 2024	19.60	19.60	19.54	19.60	19.46	0.38%	72,585
Sep 26, 2024	19.59	19.60	19.52	19.53	19.39	0.33%	79,858
Sep 25, 2024	19.59	19.59	19.46	19.46	19.33	-0.36%	88,605
Sep 24, 2024	19.58	19.58	19.49	19.53	19.40	-	120,138
Sep 23, 2024	19.49	19.54	19.47	19.53	19.40	-0.46%	144,091
Sep 20, 2024	19.62	19.66	19.56	19.62	19.35	-0.10%	59,400
Sep 19, 2024	19.57	19.68	19.57	19.64	19.37	0.72%	138,265
Sep 18, 2024	19.56	19.62	19.50	19.50	19.23	-0.20%	83,089
Sep 17, 2024	19.54	19.59	19.50	19.54	19.27	0.41%	169,065
Sep 16, 2024	19.44	19.50	19.44	19.46	19.19	0.10%	95,171
Sep 13, 2024	19.41	19.46	19.37	19.44	19.17	0.41%	93,904
Sep 12, 2024	19.29	19.36	19.24	19.36	19.10	0.62%	66,745
Sep 11, 2024	19.18	19.28	19.08	19.24	18.98	0.23%	107,196
Sep 10, 2024	19.23	19.23	19.13	19.20	18.93	-	76,343
Sep 9, 2024	19.08	19.20	19.08	19.20	18.93	0.66%	167,119
Sep 6, 2024	19.15	19.19	19.02	19.07	18.81	-0.52%	70,373
Sep 5, 2024	19.17	19.20	19.12	19.17	18.91	-0.05%	86,649
Sep 4, 2024	19.13	19.24	19.13	19.18	18.92	-0.05%	48,103
Sep 3, 2024	19.27	19.34	19.17	19.19	18.93	-0.52%	134,297
Aug 30, 2024	19.29	19.36	19.26	19.29	19.03	0.37%	64,426
Aug 29, 2024	19.15	19.27	19.15	19.22	18.96	0.46%	61,634
Aug 28, 2024	19.19	19.25	19.13	19.13	18.87	-0.36%	81,628
Aug 27, 2024	19.24	19.28	19.18	19.20	18.94	-0.26%	177,670
Aug 26, 2024	19.20	19.26	19.20	19.25	18.99	0.26%	185,905
Aug 23, 2024	19.12	19.20	19.09	19.20	18.94	0.58%	121,976
Aug 22, 2024	19.15	19.15	19.06	19.09	18.83	-0.10%	173,450
Aug 21, 2024	19.10	19.12	19.06	19.11	18.85	0.39%	620,894
Aug 20, 2024	19.00	19.10	19.00	19.04	18.78	0.03%	296,466
Aug 19, 2024	18.97	19.03	18.94	19.03	18.77	-0.31%	158,147
Aug 16, 2024	19.02	19.12	19.02	19.09	18.69	0.05%	147,717
Aug 15, 2024	18.98	19.10	18.98	19.08	18.68	0.74%	609,540
Aug 14, 2024	18.88	18.97	18.88	18.94	18.54	0.21%	91,839
Aug 13, 2024	18.80	18.96	18.80	18.90	18.50	0.77%	124,388
Aug 12, 2024	18.74	18.83	18.74	18.76	18.36	0.13%	100,995
Aug 9, 2024	18.73	18.77	18.68	18.73	18.34	0.16%	51,784
Aug 8, 2024	18.50	18.70	18.50	18.70	18.31	1.19%	116,676
Aug 7, 2024	18.65	18.66	18.44	18.48	18.09	0.05%	144,877
Aug 6, 2024	18.22	18.52	18.22	18.47	18.08	1.26%	122,703
Aug 5, 2024	18.34	18.34	18.14	18.24	17.86	-2.41%	475,445
Aug 2, 2024	18.83	18.86	18.63	18.69	18.30	-1.58%	101,910
Aug 1, 2024	19.13	19.14	18.92	18.99	18.59	-0.37%	193,980
Jul 31, 2024	18.93	19.08	18.93	19.06	18.66	0.85%	417,277
Jul 30, 2024	18.88	18.94	18.81	18.90	18.50	0.37%	84,322
Jul 29, 2024	18.86	18.86	18.79	18.83	18.43	0.05%	125,112
Jul 26, 2024	18.82	18.84	18.79	18.82	18.42	0.32%	82,705
Jul 25, 2024	18.83	18.86	18.73	18.76	18.37	-	89,545
Jul 24, 2024	18.81	18.92	18.73	18.76	18.37	-1.11%	99,654
Jul 23, 2024	18.86	19.02	18.86	18.97	18.57	0.37%	120,464
Jul 22, 2024	18.91	18.94	18.85	18.90	18.50	-	88,501
Jul 19, 2024	18.95	19.00	18.89	18.90	18.36	-0.42%	149,965
Jul 18, 2024	19.15	19.20	18.92	18.98	18.44	-0.99%	93,282
Jul 17, 2024	19.11	19.23	19.11	19.17	18.63	-0.31%	67,245
Jul 16, 2024	19.30	19.33	19.23	19.23	18.68	-0.05%	112,667
Jul 15, 2024	19.25	19.31	19.20	19.24	18.69	0.10%	105,419
Jul 12, 2024	19.18	19.25	19.16	19.22	18.67	0.58%	66,815
Jul 11, 2024	19.06	19.15	19.06	19.11	18.57	0.26%	74,186
Jul 10, 2024	18.95	19.08	18.95	19.06	18.52	0.58%	86,117
Jul 9, 2024	18.93	18.99	18.92	18.95	18.41	-	76,106
Jul 8, 2024	18.94	18.99	18.91	18.95	18.41	0.05%	268,312
Jul 5, 2024	18.94	18.96	18.91	18.94	18.40	0.16%	58,688
Jul 3, 2024	18.82	18.94	18.82	18.91	18.37	0.48%	47,518
Jul 2, 2024	18.82	18.86	18.80	18.82	18.29	-0.05%	77,617
Jul 1, 2024	18.79	18.86	18.77	18.83	18.30	0.05%	63,408
Jun 28, 2024	18.80	18.86	18.75	18.82	18.29	0.37%	104,842
Jun 27, 2024	18.68	18.75	18.68	18.75	18.22	0.64%	50,946
Jun 26, 2024	18.52	18.64	18.52	18.63	18.10	-	50,639
Jun 25, 2024	18.55	18.64	18.55	18.63	18.10	0.43%	140,647
Jun 24, 2024	18.50	18.63	18.36	18.55	18.02	-0.75%	329,743
Jun 21, 2024	18.70	18.74	18.51	18.69	18.02	-0.27%	142,508
Jun 20, 2024	18.83	18.83	18.68	18.74	18.07	-0.16%	135,926
Jun 18, 2024	18.78	18.78	18.73	18.77	18.10	0.21%	82,756
Jun 17, 2024	18.75	18.77	18.69	18.73	18.06	-0.27%	85,168
Jun 14, 2024	18.74	18.78	18.72	18.78	18.11	0.03%	122,681
Jun 13, 2024	18.84	18.84	18.75	18.78	18.10	0.03%	47,485
Jun 12, 2024	18.80	18.87	18.74	18.77	18.10	0.37%	241,150
Jun 11, 2024	18.65	18.72	18.62	18.70	18.03	0.05%	264,194
Jun 10, 2024	18.65	18.72	18.65	18.69	18.02	0.11%	110,773
Jun 7, 2024	18.63	18.71	18.63	18.67	18.00	-0.05%	56,967