Skip to main content
Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.42
+0.13 (0.68%)
Nov 21, 2024, 1:04 PM EST - Market open

PCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202419.3519.3519.2719.2919.29-0.27%131,457
Nov 19, 202419.2719.3619.2719.3419.34-0.09%87,348
Nov 18, 202419.2719.3819.2619.3619.36-0.26%96,641
Nov 15, 202419.4919.4919.3119.4119.28-0.46%120,133
Nov 14, 202419.5219.5519.4419.5019.36-0.09%83,667
Nov 13, 202419.5919.6219.5019.5219.38-0.37%70,279
Nov 12, 202419.7719.7719.5319.5919.45-0.56%110,438
Nov 11, 202419.7119.7719.7019.7019.56-0.25%159,037
Nov 8, 202419.6919.7519.6619.7519.610.51%104,733
Nov 7, 202419.5019.6519.5019.6519.510.73%106,910
Nov 6, 202419.6019.6019.4119.5119.370.82%93,564
Nov 5, 202419.2819.3519.2819.3519.220.66%90,424
Nov 4, 202419.3519.3719.2219.2219.09-0.39%111,952
Nov 1, 202419.2719.3719.2719.3019.170.47%54,123
Oct 31, 202419.3119.3619.2119.2119.08-0.63%221,039
Oct 30, 202419.2919.4019.2619.3319.200.06%109,590
Oct 29, 202419.3419.3419.3119.3219.19-0.16%74,974
Oct 28, 202419.4619.4719.3519.3519.22-0.41%138,920
Oct 25, 202419.5019.5219.4019.4319.29-113,549
Oct 24, 202419.3519.4319.3519.4319.290.36%190,352
Oct 23, 202419.5319.5319.3619.3619.23-0.87%196,578
Oct 22, 202419.4919.5419.4819.5319.39-0.10%75,694
Oct 21, 202419.5719.5719.4819.5519.41-0.71%71,060
Oct 18, 202419.6719.6919.6519.6919.420.25%48,821
Oct 17, 202419.7019.7119.6119.6419.37-0.10%60,459
Oct 16, 202419.6319.7019.6219.6619.39-83,555
Oct 15, 202419.7419.7619.6019.6619.39-0.15%123,979
Oct 14, 202419.6519.7319.6519.6919.420.15%89,171
Oct 11, 202419.6319.7319.6319.6619.39-0.05%62,344
Oct 10, 202419.5919.6919.5919.6719.40-77,032
Oct 9, 202419.6319.6919.6319.6719.400.46%101,733
Oct 8, 202419.5119.6219.5119.5819.310.26%132,596
Oct 7, 202419.5419.6319.4919.5319.26-0.20%75,662
Oct 4, 202419.5819.6319.5519.5719.300.31%70,611
Oct 3, 202419.5419.6219.5019.5119.24-0.51%85,279
Oct 2, 202419.5719.6319.5719.6119.34-163,447
Oct 1, 202419.6819.6919.5719.6119.34-0.51%166,202
Sep 30, 202419.6019.7219.5919.7119.440.56%119,512
Sep 27, 202419.6019.6019.5419.6019.330.38%72,585
Sep 26, 202419.5919.6019.5219.5319.260.33%79,858
Sep 25, 202419.5919.5919.4619.4619.19-0.36%88,605
Sep 24, 202419.5819.5819.4919.5319.26-120,138
Sep 23, 202419.4919.5419.4719.5319.26-0.46%144,091
Sep 20, 202419.6219.6619.5619.6219.22-0.10%59,400
Sep 19, 202419.5719.6819.5719.6419.240.72%138,265
Sep 18, 202419.5619.6219.5019.5019.10-0.20%83,089
Sep 17, 202419.5419.5919.5019.5419.140.41%169,065
Sep 16, 202419.4419.5019.4419.4619.060.10%95,171
Sep 13, 202419.4119.4619.3719.4419.040.41%93,904
Sep 12, 202419.2919.3619.2419.3618.960.62%66,745
Sep 11, 202419.1819.2819.0819.2418.840.23%107,196
Sep 10, 202419.2319.2319.1319.2018.80-76,343
Sep 9, 202419.0819.2019.0819.2018.800.66%167,119
Sep 6, 202419.1519.1919.0219.0718.68-0.52%70,373
Sep 5, 202419.1719.2019.1219.1718.78-0.05%86,649
Sep 4, 202419.1319.2419.1319.1818.79-0.05%48,103
Sep 3, 202419.2719.3419.1719.1918.80-0.52%134,297
Aug 30, 202419.2919.3619.2619.2918.890.37%64,426
Aug 29, 202419.1519.2719.1519.2218.820.46%61,634
Aug 28, 202419.1919.2519.1319.1318.74-0.36%81,628
Aug 27, 202419.2419.2819.1819.2018.81-0.26%177,670
Aug 26, 202419.2019.2619.2019.2518.850.26%185,905
Aug 23, 202419.1219.2019.0919.2018.810.58%121,976
Aug 22, 202419.1519.1519.0619.0918.70-0.10%173,450
Aug 21, 202419.1019.1219.0619.1118.720.39%620,894
Aug 20, 202419.0019.1019.0019.0418.640.03%296,466
Aug 19, 202418.9719.0318.9419.0318.64-0.31%158,147
Aug 16, 202419.0219.1219.0219.0918.560.05%147,717
Aug 15, 202418.9819.1018.9819.0818.550.74%609,540
Aug 14, 202418.8818.9718.8818.9418.410.21%91,839
Aug 13, 202418.8018.9618.8018.9018.370.77%124,388
Aug 12, 202418.7418.8318.7418.7618.230.13%100,995
Aug 9, 202418.7318.7718.6818.7318.210.16%51,784
Aug 8, 202418.5018.7018.5018.7018.181.19%116,676
Aug 7, 202418.6518.6618.4418.4817.970.05%144,877
Aug 6, 202418.2218.5218.2218.4717.961.26%122,703
Aug 5, 202418.3418.3418.1418.2417.73-2.41%475,445
Aug 2, 202418.8318.8618.6318.6918.17-1.58%101,910
Aug 1, 202419.1319.1418.9218.9918.46-0.37%193,980
Jul 31, 202418.9319.0818.9319.0618.530.85%417,277
Jul 30, 202418.8818.9418.8118.9018.370.37%84,322
Jul 29, 202418.8618.8618.7918.8318.310.05%125,112
Jul 26, 202418.8218.8418.7918.8218.300.32%82,705
Jul 25, 202418.8318.8618.7318.7618.24-89,545
Jul 24, 202418.8118.9218.7318.7618.24-1.11%99,654
Jul 23, 202418.8619.0218.8618.9718.440.37%120,464
Jul 22, 202418.9118.9418.8518.9018.37-88,501
Jul 19, 202418.9519.0018.8918.9018.24-0.42%149,965
Jul 18, 202419.1519.2018.9218.9818.31-0.99%93,282
Jul 17, 202419.1119.2319.1119.1718.50-0.31%67,245
Jul 16, 202419.3019.3319.2319.2318.55-0.05%112,667
Jul 15, 202419.2519.3119.2019.2418.560.10%105,419
Jul 12, 202419.1819.2519.1619.2218.540.58%66,815
Jul 11, 202419.0619.1519.0619.1118.440.26%74,186
Jul 10, 202418.9519.0818.9519.0618.390.58%86,117
Jul 9, 202418.9318.9918.9218.9518.28-76,106
Jul 8, 202418.9418.9918.9118.9518.280.05%268,312
Jul 5, 202418.9418.9618.9118.9418.270.16%58,688
Jul 3, 202418.8218.9418.8218.9118.250.48%47,518
Jul 2, 202418.8218.8618.8018.8218.16-0.05%77,617