Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.67
+0.07 (0.36%)
At close: Jul 25, 2025, 4:00 PM
19.67
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
PCEF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 19.67 | 19.67 | 19.57 | 19.63 | - | 0.15% | 60,008 |
Jul 24, 2025 | 19.60 | 19.67 | 19.54 | 19.60 | 19.60 | 0.16% | 103,616 |
Jul 23, 2025 | 19.53 | 19.59 | 19.53 | 19.57 | 19.57 | 0.25% | 98,546 |
Jul 22, 2025 | 19.58 | 19.58 | 19.50 | 19.52 | 19.52 | 0.10% | 72,998 |
Jul 21, 2025 | 19.51 | 19.58 | 19.50 | 19.50 | 19.50 | -0.86% | 114,876 |
Jul 18, 2025 | 19.73 | 19.73 | 19.61 | 19.67 | 19.54 | -0.10% | 38,228 |
Jul 17, 2025 | 19.60 | 19.69 | 19.59 | 19.69 | 19.56 | 0.25% | 69,543 |
Jul 16, 2025 | 19.66 | 19.68 | 19.57 | 19.64 | 19.51 | -0.10% | 90,436 |
Jul 15, 2025 | 19.79 | 19.79 | 19.61 | 19.66 | 19.53 | -0.15% | 115,277 |
Jul 14, 2025 | 19.61 | 19.69 | 19.61 | 19.69 | 19.56 | 0.15% | 80,166 |
Jul 11, 2025 | 19.74 | 19.74 | 19.64 | 19.66 | 19.53 | -0.35% | 76,655 |
Jul 10, 2025 | 19.69 | 19.74 | 19.67 | 19.73 | 19.60 | 0.41% | 79,528 |
Jul 9, 2025 | 19.66 | 19.71 | 19.64 | 19.65 | 19.52 | 0.36% | 58,646 |
Jul 8, 2025 | 19.57 | 19.64 | 19.57 | 19.58 | 19.45 | -0.10% | 104,674 |
Jul 7, 2025 | 19.67 | 19.69 | 19.55 | 19.60 | 19.47 | -0.66% | 128,963 |
Jul 3, 2025 | 19.75 | 19.75 | 19.68 | 19.73 | 19.60 | 0.31% | 72,912 |
Jul 2, 2025 | 19.59 | 19.68 | 19.59 | 19.67 | 19.54 | 0.36% | 76,571 |
Jul 1, 2025 | 19.57 | 19.66 | 19.56 | 19.60 | 19.47 | 0.31% | 158,813 |
Jun 30, 2025 | 19.47 | 19.58 | 19.47 | 19.54 | 19.41 | 0.31% | 111,400 |
Jun 27, 2025 | 19.43 | 19.51 | 19.41 | 19.48 | 19.35 | 0.26% | 89,114 |
Jun 26, 2025 | 19.27 | 19.43 | 19.27 | 19.43 | 19.30 | 0.78% | 125,946 |
Jun 25, 2025 | 19.24 | 19.33 | 19.24 | 19.28 | 19.15 | 0.21% | 90,137 |
Jun 24, 2025 | 19.10 | 19.26 | 19.10 | 19.24 | 19.11 | 0.79% | 140,520 |
Jun 23, 2025 | 19.04 | 19.12 | 19.02 | 19.09 | 18.96 | -0.68% | 129,356 |
Jun 20, 2025 | 19.23 | 19.29 | 19.19 | 19.22 | 18.96 | -0.05% | 129,110 |
Jun 18, 2025 | 19.19 | 19.27 | 19.19 | 19.23 | 18.97 | 0.16% | 118,057 |
Jun 17, 2025 | 19.31 | 19.31 | 19.20 | 19.20 | 18.94 | -0.57% | 105,679 |
Jun 16, 2025 | 19.30 | 19.36 | 19.28 | 19.31 | 19.05 | 0.23% | 93,328 |
Jun 13, 2025 | 19.29 | 19.33 | 19.22 | 19.27 | 19.01 | -0.38% | 64,571 |
Jun 12, 2025 | 19.28 | 19.35 | 19.24 | 19.34 | 19.08 | 0.21% | 111,620 |
Jun 11, 2025 | 19.35 | 19.35 | 19.25 | 19.30 | 19.04 | 0.10% | 154,404 |
Jun 10, 2025 | 19.17 | 19.28 | 19.17 | 19.28 | 19.02 | 0.56% | 107,312 |
Jun 9, 2025 | 19.18 | 19.22 | 19.16 | 19.17 | 18.92 | -0.24% | 154,422 |
Jun 6, 2025 | 19.20 | 19.23 | 19.16 | 19.22 | 18.96 | 0.36% | 57,976 |
Jun 5, 2025 | 19.10 | 19.20 | 19.09 | 19.15 | 18.89 | -0.05% | 125,347 |
Jun 4, 2025 | 19.09 | 19.16 | 19.09 | 19.16 | 18.90 | 0.10% | 93,062 |
Jun 3, 2025 | 19.10 | 19.14 | 19.05 | 19.14 | 18.88 | 0.26% | 458,812 |
Jun 2, 2025 | 18.97 | 19.09 | 18.96 | 19.09 | 18.83 | 0.16% | 106,681 |
May 30, 2025 | 18.97 | 19.08 | 18.94 | 19.06 | 18.80 | 0.63% | 93,837 |
May 29, 2025 | 18.96 | 18.97 | 18.87 | 18.94 | 18.69 | 0.21% | 107,030 |
May 28, 2025 | 18.95 | 18.99 | 18.84 | 18.90 | 18.65 | -0.13% | 69,686 |
May 27, 2025 | 18.89 | 18.93 | 18.82 | 18.93 | 18.67 | 1.04% | 80,729 |
May 23, 2025 | 18.69 | 18.78 | 18.61 | 18.73 | 18.48 | -0.11% | 80,384 |
May 22, 2025 | 18.78 | 18.78 | 18.65 | 18.75 | 18.50 | 0.29% | 102,130 |
May 21, 2025 | 18.81 | 18.90 | 18.68 | 18.70 | 18.44 | -1.19% | 87,692 |
May 20, 2025 | 18.84 | 18.93 | 18.84 | 18.92 | 18.67 | 0.05% | 68,834 |
May 19, 2025 | 18.85 | 18.92 | 18.83 | 18.91 | 18.66 | -0.99% | 67,035 |
May 16, 2025 | 19.03 | 19.10 | 18.99 | 19.10 | 18.71 | 0.34% | 92,664 |
May 15, 2025 | 18.96 | 19.05 | 18.96 | 19.04 | 18.65 | -0.03% | 104,634 |
May 14, 2025 | 18.98 | 19.04 | 18.96 | 19.04 | 18.66 | 0.05% | 328,545 |