Skip to main content
Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.73
-0.13 (-0.65%)
Feb 21, 2025, 3:59 PM EST - Market closed

PCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.8519.9419.7219.7319.73-0.65%84,803
Feb 20, 202519.9219.9419.8519.8619.86-0.15%86,010
Feb 19, 202519.9119.9119.8519.8919.890.05%109,257
Feb 18, 202519.9519.9519.8819.8819.880.05%127,947
Feb 14, 202519.8919.9119.8519.8719.870.25%119,892
Feb 13, 202519.7219.8319.7219.8219.820.46%144,074
Feb 12, 202519.7119.7619.6919.7319.73-0.15%155,911
Feb 11, 202519.6819.7819.6819.7619.76-0.05%117,255
Feb 10, 202519.7219.7919.7219.7719.770.36%115,743
Feb 7, 202519.7519.8519.6919.7019.70-0.40%145,217
Feb 6, 202519.7719.8419.7519.7819.78-139,732
Feb 5, 202519.7519.8119.7119.7819.780.36%190,070
Feb 4, 202519.6419.7219.6319.7119.710.56%147,733
Feb 3, 202519.5519.6519.5019.6019.60-0.36%150,961
Jan 31, 202519.7219.7819.6419.6719.67-0.05%222,465
Jan 30, 202519.5619.7019.5619.6819.680.59%74,872
Jan 29, 202519.6619.6619.5319.5719.57-0.36%78,494
Jan 28, 202519.6119.6519.5319.6419.640.43%119,372
Jan 27, 202519.5119.6219.5119.5519.55-0.84%109,442
Jan 24, 202519.7819.7819.7019.7219.72-0.08%124,382
Jan 23, 202519.6419.7319.6419.7319.730.25%96,279
Jan 22, 202519.6219.6819.6219.6819.680.25%187,160
Jan 21, 202519.6219.6719.5519.6319.63-0.15%127,082
Jan 17, 202519.5619.6719.5619.6619.530.72%267,003
Jan 16, 202519.5319.5419.4919.5219.39-126,574
Jan 15, 202519.3819.5219.3819.5219.391.61%101,580
Jan 14, 202519.2219.2719.1819.2119.080.05%107,445
Jan 13, 202519.1219.2019.1019.2019.070.05%137,103
Jan 10, 202519.3419.3419.1619.1919.06-0.90%136,705
Jan 8, 202519.3519.3919.2519.3719.230.23%119,898
Jan 7, 202519.3819.4219.2819.3219.19-0.41%136,629
Jan 6, 202519.4019.4519.3719.4019.270.21%164,828
Jan 3, 202519.2619.3619.2319.3619.230.89%104,363
Jan 2, 202519.1719.2719.1419.1919.060.16%121,079
Dec 31, 202419.1019.2119.1019.1619.030.31%186,062
Dec 30, 202419.0819.1419.0519.1018.97-0.52%143,287
Dec 27, 202419.3619.3619.1719.2019.07-0.93%112,905
Dec 26, 202419.4019.4319.3519.3819.250.05%147,793
Dec 24, 202419.2719.3919.2319.3719.240.94%181,338
Dec 23, 202419.0919.2119.0919.1919.06-0.21%119,835
Dec 20, 202419.0219.2719.0219.2318.960.94%133,498
Dec 19, 202419.2319.2719.0219.0518.79-0.78%124,482
Dec 18, 202419.4919.5819.2019.2018.93-1.64%128,579
Dec 17, 202419.6719.6719.5219.5219.25-1.06%111,499
Dec 16, 202419.8019.8019.7019.7319.460.05%124,017
Dec 13, 202419.7519.7719.6619.7219.45-120,215
Dec 12, 202419.7819.8119.6919.7219.45-0.70%88,691
Dec 11, 202419.8519.8719.8219.8619.590.35%85,814
Dec 10, 202419.8419.8619.7819.7919.52-0.35%76,380
Dec 9, 202419.8319.9019.8219.8619.590.20%91,046
Dec 6, 202419.8319.8719.8019.8219.550.03%75,729
Dec 5, 202419.7819.8319.7819.8219.54-0.03%96,797
Dec 4, 202419.8119.8319.7719.8219.550.15%96,898
Dec 3, 202419.7319.8019.7319.7919.520.18%97,493
Dec 2, 202419.7519.7819.6819.7619.480.13%195,725
Nov 29, 202419.6219.7419.6219.7319.460.66%46,566
Nov 27, 202419.5819.6019.5619.6019.330.26%78,541
Nov 26, 202419.6219.6219.5419.5519.28-0.26%68,254
Nov 25, 202419.5419.6419.5419.6019.330.54%148,841
Nov 22, 202419.4819.5019.4219.5019.230.33%174,139
Nov 21, 202419.4319.4319.3419.4319.160.73%127,520
Nov 20, 202419.3519.3519.2719.2919.02-0.27%131,457
Nov 19, 202419.2719.3619.2719.3419.07-0.09%87,348
Nov 18, 202419.2719.3819.2619.3619.09-0.26%96,641
Nov 15, 202419.4919.4919.3119.4119.01-0.46%120,133
Nov 14, 202419.5219.5519.4419.5019.10-0.09%83,667
Nov 13, 202419.5919.6219.5019.5219.11-0.37%70,279
Nov 12, 202419.7719.7719.5319.5919.18-0.56%110,438
Nov 11, 202419.7119.7719.7019.7019.29-0.25%159,037
Nov 8, 202419.6919.7519.6619.7519.340.51%104,733
Nov 7, 202419.5019.6519.5019.6519.240.73%106,910
Nov 6, 202419.6019.6019.4119.5119.100.82%93,564
Nov 5, 202419.2819.3519.2819.3518.950.66%90,424
Nov 4, 202419.3519.3719.2219.2218.83-0.39%111,952
Nov 1, 202419.2719.3719.2719.3018.900.47%54,123
Oct 31, 202419.3119.3619.2119.2118.81-0.63%221,039
Oct 30, 202419.2919.4019.2619.3318.930.06%109,590
Oct 29, 202419.3419.3419.3119.3218.92-0.16%74,974
Oct 28, 202419.4619.4719.3519.3518.95-0.41%138,920
Oct 25, 202419.5019.5219.4019.4319.03-113,549
Oct 24, 202419.3519.4319.3519.4319.030.36%190,352
Oct 23, 202419.5319.5319.3619.3618.96-0.87%196,578
Oct 22, 202419.4919.5419.4819.5319.13-0.10%75,694
Oct 21, 202419.5719.5719.4819.5519.14-0.71%71,060
Oct 18, 202419.6719.6919.6519.6919.150.25%48,821
Oct 17, 202419.7019.7119.6119.6419.10-0.10%60,459
Oct 16, 202419.6319.7019.6219.6619.12-83,555
Oct 15, 202419.7419.7619.6019.6619.12-0.15%123,979
Oct 14, 202419.6519.7319.6519.6919.150.15%89,171
Oct 11, 202419.6319.7319.6319.6619.12-0.05%62,344
Oct 10, 202419.5919.6919.5919.6719.13-77,032
Oct 9, 202419.6319.6919.6319.6719.130.46%101,733
Oct 8, 202419.5119.6219.5119.5819.040.26%132,596
Oct 7, 202419.5419.6319.4919.5318.99-0.20%75,662
Oct 4, 202419.5819.6319.5519.5719.030.31%70,611
Oct 3, 202419.5419.6219.5019.5118.97-0.51%85,279
Oct 2, 202419.5719.6319.5719.6119.07-163,447
Oct 1, 202419.6819.6919.5719.6119.07-0.51%166,202
Sep 30, 202419.6019.7219.5919.7119.170.56%119,512
Sep 27, 202419.6019.6019.5419.6019.060.38%72,585