Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.47
+0.15 (0.78%)
At close: Nov 21, 2025, 4:00 PM EST
19.60
+0.13 (0.67%)
After-hours: Nov 21, 2025, 8:00 PM EST
PCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 19.45 | 19.47 | 19.31 | 19.47 | 19.47 | 0.77% | 84,384 |
| Nov 20, 2025 | 19.72 | 19.72 | 19.32 | 19.32 | 19.32 | -0.94% | 108,267 |
| Nov 19, 2025 | 19.48 | 19.59 | 19.46 | 19.51 | 19.50 | -0.12% | 83,480 |
| Nov 18, 2025 | 19.51 | 19.69 | 19.48 | 19.53 | 19.53 | -0.67% | 107,982 |
| Nov 17, 2025 | 19.81 | 19.82 | 19.60 | 19.66 | 19.66 | -0.63% | 72,562 |
| Nov 14, 2025 | 19.85 | 19.85 | 19.69 | 19.79 | 19.79 | -0.38% | 166,722 |
| Nov 13, 2025 | 20.00 | 20.00 | 19.82 | 19.86 | 19.86 | -0.70% | 149,267 |
| Nov 12, 2025 | 19.98 | 20.08 | 19.98 | 20.00 | 20.00 | -0.29% | 96,853 |
| Nov 11, 2025 | 19.94 | 20.07 | 19.94 | 20.06 | 20.06 | 0.57% | 211,642 |
| Nov 10, 2025 | 19.83 | 19.98 | 19.83 | 19.95 | 19.95 | 0.78% | 54,127 |
| Nov 7, 2025 | 19.75 | 19.81 | 19.70 | 19.79 | 19.79 | -0.28% | 89,082 |
| Nov 6, 2025 | 19.96 | 19.96 | 19.84 | 19.85 | 19.85 | -0.18% | 115,017 |
| Nov 5, 2025 | 19.84 | 19.95 | 19.84 | 19.88 | 19.88 | 0.05% | 109,322 |
| Nov 4, 2025 | 19.93 | 19.97 | 19.86 | 19.87 | 19.87 | -0.85% | 114,015 |
| Nov 3, 2025 | 20.09 | 20.09 | 19.99 | 20.04 | 20.04 | 0.15% | 104,092 |
| Oct 31, 2025 | 19.99 | 20.07 | 19.98 | 20.01 | 20.01 | 0.20% | 88,825 |
| Oct 30, 2025 | 19.96 | 19.99 | 19.89 | 19.97 | 19.97 | -0.04% | 63,787 |
| Oct 29, 2025 | 19.97 | 20.04 | 19.93 | 19.98 | 19.98 | -0.16% | 125,041 |
| Oct 28, 2025 | 19.97 | 20.02 | 19.96 | 20.01 | 20.01 | 0.08% | 54,484 |
| Oct 27, 2025 | 19.99 | 20.00 | 19.94 | 20.00 | 20.00 | 0.35% | 99,744 |
| Oct 24, 2025 | 19.90 | 19.98 | 19.85 | 19.93 | 19.93 | 0.64% | 88,223 |
| Oct 23, 2025 | 19.83 | 19.88 | 19.80 | 19.80 | 19.80 | 0.10% | 151,486 |
| Oct 22, 2025 | 19.77 | 19.88 | 19.72 | 19.78 | 19.78 | -0.05% | 90,581 |
| Oct 21, 2025 | 19.73 | 19.85 | 19.73 | 19.79 | 19.79 | 0.35% | 82,145 |
| Oct 20, 2025 | 19.70 | 19.79 | 19.70 | 19.72 | 19.72 | -0.35% | 139,350 |
| Oct 17, 2025 | 19.79 | 19.89 | 19.75 | 19.79 | 19.66 | -0.20% | 75,096 |
| Oct 16, 2025 | 19.99 | 20.05 | 19.83 | 19.83 | 19.70 | -0.65% | 131,771 |
| Oct 15, 2025 | 19.96 | 20.10 | 19.94 | 19.96 | 19.83 | 0.35% | 113,359 |
| Oct 14, 2025 | 19.85 | 19.98 | 19.83 | 19.89 | 19.76 | -0.30% | 70,707 |
| Oct 13, 2025 | 20.00 | 20.00 | 19.91 | 19.95 | 19.82 | 0.73% | 125,689 |
| Oct 10, 2025 | 20.13 | 20.15 | 19.76 | 19.81 | 19.67 | -1.71% | 172,939 |
| Oct 9, 2025 | 20.23 | 20.23 | 20.12 | 20.15 | 20.02 | -0.25% | 77,178 |
| Oct 8, 2025 | 20.22 | 20.22 | 20.12 | 20.20 | 20.07 | 0.30% | 160,253 |
| Oct 7, 2025 | 20.03 | 20.22 | 20.03 | 20.14 | 20.01 | 0.50% | 1,149,337 |
| Oct 6, 2025 | 20.10 | 20.10 | 20.01 | 20.04 | 19.91 | 0.15% | 171,275 |
| Oct 3, 2025 | 20.06 | 20.10 | 20.01 | 20.01 | 19.88 | -0.45% | 151,491 |
| Oct 2, 2025 | 20.01 | 20.10 | 20.01 | 20.10 | 19.97 | 0.20% | 75,578 |
| Oct 1, 2025 | 19.98 | 20.12 | 19.98 | 20.06 | 19.93 | 0.45% | 203,480 |
| Sep 30, 2025 | 19.88 | 20.01 | 19.88 | 19.97 | 19.84 | 0.35% | 100,930 |
| Sep 29, 2025 | 19.89 | 19.96 | 19.89 | 19.90 | 19.77 | 0.10% | 49,107 |
| Sep 26, 2025 | 19.91 | 20.02 | 19.87 | 19.88 | 19.75 | -0.05% | 92,128 |
| Sep 25, 2025 | 19.96 | 20.03 | 19.87 | 19.89 | 19.76 | -0.45% | 108,011 |
| Sep 24, 2025 | 20.03 | 20.10 | 19.97 | 19.98 | 19.85 | -0.30% | 77,185 |
| Sep 23, 2025 | 20.09 | 20.18 | 20.03 | 20.04 | 19.91 | -0.55% | 79,019 |
| Sep 22, 2025 | 20.08 | 20.15 | 20.05 | 20.15 | 20.02 | -0.20% | 518,169 |
| Sep 19, 2025 | 20.22 | 20.25 | 20.16 | 20.19 | 19.93 | -0.20% | 137,620 |
| Sep 18, 2025 | 20.20 | 20.23 | 20.16 | 20.23 | 19.97 | 0.33% | 71,089 |
| Sep 17, 2025 | 20.22 | 20.25 | 20.11 | 20.16 | 19.90 | -0.08% | 87,984 |
| Sep 16, 2025 | 20.24 | 20.24 | 20.17 | 20.18 | 19.92 | -0.30% | 62,638 |
| Sep 15, 2025 | 20.20 | 20.24 | 20.17 | 20.24 | 19.98 | 0.35% | 142,575 |