Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.99
+0.06 (0.32%)
Oct 27, 2025, 4:00 PM EDT - Market closed
PCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 19.99 | 20.00 | 19.94 | 19.96 | - | 0.17% | 24,513 |
| 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 | 19.68 | -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 |
| Sep 12, 2025 | 20.13 | 20.17 | 20.12 | 20.17 | 19.91 | 0.05% | 78,599 |
| Sep 11, 2025 | 20.07 | 20.17 | 20.07 | 20.16 | 19.90 | 0.32% | 69,943 |
| Sep 10, 2025 | 20.11 | 20.15 | 20.09 | 20.10 | 19.83 | 0.22% | 64,782 |
| Sep 9, 2025 | 20.09 | 20.11 | 20.02 | 20.05 | 19.79 | 0.10% | 82,178 |
| Sep 8, 2025 | 19.98 | 20.09 | 19.98 | 20.03 | 19.77 | 0.30% | 54,878 |
| Sep 5, 2025 | 19.95 | 20.03 | 19.95 | 19.97 | 19.71 | -0.10% | 66,774 |
| Sep 4, 2025 | 19.89 | 19.99 | 19.89 | 19.99 | 19.73 | 0.25% | 53,349 |
| Sep 3, 2025 | 19.81 | 19.94 | 19.81 | 19.94 | 19.68 | 0.24% | 76,412 |
| Sep 2, 2025 | 19.83 | 19.93 | 19.83 | 19.89 | 19.64 | -0.37% | 138,385 |
| Aug 29, 2025 | 19.99 | 19.99 | 19.92 | 19.97 | 19.71 | -0.12% | 88,873 |
| Aug 28, 2025 | 19.91 | 19.99 | 19.88 | 19.99 | 19.73 | 0.37% | 84,856 |
| Aug 27, 2025 | 19.89 | 19.92 | 19.85 | 19.92 | 19.66 | 0.09% | 96,293 |
| Aug 26, 2025 | 19.85 | 19.90 | 19.82 | 19.90 | 19.64 | 0.25% | 129,500 |
| Aug 25, 2025 | 19.71 | 19.85 | 19.71 | 19.85 | 19.59 | 0.25% | 62,524 |
| Aug 22, 2025 | 19.72 | 19.80 | 19.62 | 19.80 | 19.54 | 0.87% | 123,685 |
| Aug 21, 2025 | 19.57 | 19.66 | 19.57 | 19.63 | 19.38 | -0.10% | 80,516 |
| Aug 20, 2025 | 19.66 | 19.72 | 19.59 | 19.65 | 19.40 | -0.23% | 52,271 |
| Aug 19, 2025 | 19.77 | 19.77 | 19.70 | 19.70 | 19.44 | -0.38% | 88,652 |
| Aug 18, 2025 | 19.78 | 19.78 | 19.71 | 19.77 | 19.51 | -0.65% | 159,417 |