Skip to main content

CEF Income Composite Invesco ETF (NY: PCEF )

18.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.84 18.84 18.73 18.78 122,711 +0.07(+0.37%)
Mar 26, 2024 18.76 18.76 18.68 18.71 135,991 +0.03(+0.16%)
Mar 25, 2024 18.72 18.72 18.64 18.68 188,515 -0.03(-0.16%)
Mar 22, 2024 18.74 18.75 18.69 18.71 99,623 -0.01(-0.05%)
Mar 21, 2024 18.68 18.75 18.67 18.72 108,101 +0.06(+0.32%)
Mar 20, 2024 18.59 18.67 18.53 18.66 160,717 +0.14(+0.75%)
Mar 19, 2024 18.53 18.56 18.45 18.52 183,858 +0.06(+0.33%)
Mar 18, 2024 18.62 18.62 18.46 18.46 130,538 -0.03(-0.15%)
Mar 15, 2024 18.51 18.55 18.48 18.49 119,599 -0.05(-0.27%)
Mar 14, 2024 18.68 18.68 18.48 18.54 135,482 -0.08(-0.43%)
Mar 13, 2024 18.62 18.66 18.61 18.62 95,089 +0.02(+0.11%)
Mar 12, 2024 18.53 18.61 18.52 18.60 77,849 +0.08(+0.43%)
Mar 11, 2024 18.54 18.56 18.51 18.52 80,329 -0.08(-0.43%)
Mar 08, 2024 18.64 18.64 18.55 18.60 52,782 +0.02(+0.11%)
Mar 07, 2024 18.60 18.61 18.55 18.58 113,437 +0.08(+0.43%)
Mar 06, 2024 18.46 18.54 18.46 18.50 88,009 +0.12(+0.65%)
Mar 05, 2024 18.47 18.51 18.36 18.38 86,282 -0.08(-0.43%)
Mar 04, 2024 18.47 18.52 18.46 18.46 110,023 -0.03(-0.16%)
Mar 01, 2024 18.44 18.54 18.40 18.49 121,308 +0.07(+0.38%)
Feb 29, 2024 18.39 18.45 18.38 18.42 76,474 +0.07(+0.38%)
Feb 28, 2024 18.31 18.36 18.29 18.35 101,026 +0.03(+0.16%)
Feb 27, 2024 18.35 18.36 18.30 18.32 149,664 +0.00(+0.00%)
Feb 26, 2024 18.35 18.39 18.26 18.32 114,606 -0.03(-0.16%)
Feb 23, 2024 18.34 18.38 18.32 18.35 169,375 +0.03(+0.16%)
Feb 22, 2024 18.34 18.37 18.31 18.32 148,886 +0.15(+0.82%)
Feb 21, 2024 18.12 18.24 18.12 18.17 150,258 -0.03(-0.16%)
Feb 20, 2024 18.18 18.28 18.13 18.20 133,914 -0.02(-0.09%)
Feb 16, 2024 18.25 18.29 18.22 18.22 111,694 -0.12(-0.64%)
Feb 15, 2024 18.29 18.33 18.24 18.33 145,437 +0.15(+0.81%)
Feb 14, 2024 18.16 18.26 18.16 18.19 120,980 +0.05(+0.27%)
Feb 13, 2024 18.27 18.27 18.08 18.14 187,099 -0.21(-1.12%)
Feb 12, 2024 18.23 18.35 18.23 18.34 122,836 +0.13(+0.70%)
Feb 09, 2024 18.24 18.26 18.20 18.22 162,526 +0.05(+0.27%)
Feb 08, 2024 18.21 18.24 18.16 18.17 105,216 -0.01(-0.05%)
Feb 07, 2024 18.16 18.23 18.16 18.18 88,820 +0.07(+0.38%)
Feb 06, 2024 18.10 18.14 18.03 18.11 117,339 +0.12(+0.66%)
Feb 05, 2024 17.99 18.02 17.93 17.99 83,277 -0.04(-0.22%)
Feb 02, 2024 18.12 18.12 18.03 18.03 125,373 -0.12(-0.65%)
Feb 01, 2024 17.98 18.15 17.98 18.15 129,823 +0.21(+1.15%)
Jan 31, 2024 18.03 18.07 17.94 17.94 150,148 -0.11(-0.60%)
Jan 30, 2024 18.08 18.08 18.02 18.05 112,428 -0.03(-0.16%)
Jan 29, 2024 17.94 18.08 17.94 18.08 128,294 +0.12(+0.66%)
Jan 26, 2024 17.97 17.98 17.91 17.96 109,812 -0.01(-0.06%)
Jan 25, 2024 17.87 17.97 17.87 17.97 111,948 +0.10(+0.55%)
Jan 24, 2024 17.84 17.92 17.84 17.87 135,716 +0.05(+0.28%)
Jan 23, 2024 17.83 17.83 17.75 17.82 101,579 +0.01(+0.06%)
Jan 22, 2024 17.75 17.81 17.74 17.81 205,450 +0.09(+0.51%)
Jan 19, 2024 17.68 17.72 17.63 17.72 202,152 +0.02(+0.11%)
Jan 18, 2024 17.62 17.74 17.62 17.70 136,278 +0.08(+0.44%)
Jan 17, 2024 17.64 17.67 17.61 17.63 74,893 -0.04(-0.22%)
Jan 16, 2024 17.80 17.82 17.65 17.66 182,838 -0.17(-0.93%)
Jan 12, 2024 17.78 17.89 17.78 17.83 139,629 +0.05(+0.27%)
Jan 11, 2024 17.79 17.83 17.73 17.78 245,883 -0.06(-0.33%)
Jan 10, 2024 17.77 17.86 17.75 17.84 119,972 +0.09(+0.50%)
Jan 09, 2024 17.68 17.76 17.68 17.75 121,448 -0.02(-0.11%)
Jan 08, 2024 17.57 17.77 17.57 17.77 217,837 +0.18(+1.00%)
Jan 05, 2024 17.58 17.63 17.56 17.60 119,316 +0.03(+0.17%)
Jan 04, 2024 17.54 17.58 17.48 17.57 127,137 +0.03(+0.17%)
Jan 03, 2024 17.58 17.62 17.47 17.54 115,593 -0.06(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.