PCEF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 18.85 | 0.07 | 0.38% | 18.83 | 18.8599 | 18.795 | 233,439 |
Mar 27 2024 | 18.779 | 0.07 | 0.37% | 18.84 | 18.84 | 18.7024 | 122,711 |
Mar 26 2024 | 18.71 | 0.03 | 0.16% | 18.76 | 18.76 | 18.685 | 135,991 |
Mar 25 2024 | 18.68 | -0.03 | -0.16% | 18.72 | 18.72 | 18.64 | 188,515 |
Mar 22 2024 | 18.71 | -0.01 | -0.05% | 18.74 | 18.75 | 18.686 | 99,623 |
Mar 21 2024 | 18.72 | 0.06 | 0.32% | 18.68 | 18.75 | 18.67 | 108,098 |
Mar 20 2024 | 18.6597 | 0.14 | 0.75% | 18.59 | 18.6683 | 18.532 | 160,717 |
Mar 19 2024 | 18.52 | 0.06 | 0.33% | 18.53 | 18.56 | 18.455 | 181,858 |
Mar 18 2024 | 18.46 | -0.17 | -0.91% | 18.62 | 18.62 | 18.46 | 130,538 |
Mar 15 2024 | 18.63 | -0.05 | -0.27% | 18.65 | 18.694 | 18.625 | 118,082 |
Mar 14 2024 | 18.68 | -0.08 | -0.43% | 18.82 | 18.82 | 18.622 | 134,443 |
Mar 13 2024 | 18.76 | 0.02 | 0.11% | 18.76 | 18.80 | 18.75 | 94,360 |
Mar 12 2024 | 18.74 | 0.08 | 0.43% | 18.67 | 18.7532 | 18.6675 | 77,252 |
Mar 11 2024 | 18.66 | -0.08 | -0.43% | 18.68 | 18.70 | 18.65 | 79,713 |
Mar 08 2024 | 18.74 | 0.02 | 0.11% | 18.78 | 18.785 | 18.694 | 52,377 |
Mar 07 2024 | 18.72 | 0.08 | 0.43% | 18.74 | 18.75 | 18.695 | 112,459 |
Mar 06 2024 | 18.64 | 0.12 | 0.65% | 18.60 | 18.68 | 18.5989 | 86,343 |
Mar 05 2024 | 18.52 | -0.08 | -0.43% | 18.61 | 18.6552 | 18.505 | 85,620 |
Mar 04 2024 | 18.60 | -0.03 | -0.16% | 18.61 | 18.665 | 18.60 | 108,269 |
Mar 01 2024 | 18.63 | 0.07 | 0.38% | 18.58 | 18.68 | 18.545 | 120,378 |
Feb 29 2024 | 18.56 | 0.07 | 0.38% | 18.53 | 18.59 | 18.52 | 75,888 |
Feb 28 2024 | 18.49 | 0.03 | 0.16% | 18.45 | 18.5051 | 18.4343 | 100,251 |
Feb 27 2024 | 18.46 | 0.00 | 0.00% | 18.49 | 18.4999 | 18.44 | 148,516 |
Feb 26 2024 | 18.46 | -0.03 | -0.16% | 18.49 | 18.53 | 18.40 | 113,727 |
Feb 23 2024 | 18.49 | 0.03 | 0.16% | 18.48 | 18.52 | 18.4612 | 158,263 |
Feb 22 2024 | 18.46 | 0.15 | 0.82% | 18.48 | 18.51 | 18.45 | 147,744 |
Feb 21 2024 | 18.31 | -0.03 | -0.16% | 18.26 | 18.386 | 18.26 | 149,105 |
Feb 20 2024 | 18.34 | -0.16 | -0.86% | 18.32 | 18.42 | 18.27 | 132,887 |
Feb 16 2024 | 18.50 | -0.12 | -0.64% | 18.53 | 18.57 | 18.50 | 109,981 |
Feb 15 2024 | 18.62 | 0.15 | 0.81% | 18.57 | 18.62 | 18.52 | 143,207 |
Feb 14 2024 | 18.47 | 0.05 | 0.27% | 18.44 | 18.54 | 18.44 | 119,125 |
Feb 13 2024 | 18.4208 | -0.21 | -1.12% | 18.55 | 18.55 | 18.365 | 172,922 |
Feb 12 2024 | 18.63 | 0.13 | 0.70% | 18.51 | 18.64 | 18.51 | 120,952 |
Feb 09 2024 | 18.50 | 0.05 | 0.27% | 18.52 | 18.54 | 18.48 | 160,025 |
Feb 08 2024 | 18.45 | -0.01 | -0.05% | 18.49 | 18.52 | 18.44 | 103,603 |
Feb 07 2024 | 18.46 | 0.07 | 0.38% | 18.44 | 18.51 | 18.44 | 87,458 |
Feb 06 2024 | 18.39 | 0.12 | 0.66% | 18.38 | 18.4188 | 18.31 | 115,540 |
Feb 05 2024 | 18.27 | -0.04 | -0.22% | 18.27 | 18.30 | 18.212 | 82,000 |
Feb 02 2024 | 18.31 | -0.12 | -0.65% | 18.40 | 18.40 | 18.31 | 123,450 |
Feb 01 2024 | 18.43 | 0.21 | 1.15% | 18.26 | 18.43 | 18.26 | 127,832 |
Jan 31 2024 | 18.22 | -0.11 | -0.60% | 18.31 | 18.355 | 18.22 | 147,845 |
Jan 30 2024 | 18.33 | -0.03 | -0.16% | 18.36 | 18.36 | 18.30 | 110,288 |
Jan 29 2024 | 18.36 | 0.12 | 0.66% | 18.22 | 18.36 | 18.22 | 126,327 |
Jan 26 2024 | 18.24 | -0.01 | -0.05% | 18.25 | 18.2585 | 18.19 | 102,623 |
Jan 25 2024 | 18.25 | 0.10 | 0.55% | 18.15 | 18.25 | 18.15 | 110,231 |
Jan 24 2024 | 18.15 | 0.05 | 0.28% | 18.12 | 18.20 | 18.12 | 133,635 |
Jan 23 2024 | 18.10 | 0.01 | 0.06% | 18.11 | 18.11 | 18.03 | 99,554 |
Jan 22 2024 | 18.09 | -0.05 | -0.28% | 18.03 | 18.09 | 18.0201 | 202,299 |
Jan 19 2024 | 18.14 | 0.02 | 0.11% | 18.10 | 18.14 | 18.0432 | 197,503 |
Jan 18 2024 | 18.12 | 0.08 | 0.44% | 18.03 | 18.16 | 18.03 | 133,144 |
Jan 17 2024 | 18.04 | -0.04 | -0.22% | 18.06 | 18.09 | 18.02 | 73,171 |
Jan 16 2024 | 18.08 | -0.17 | -0.93% | 18.22 | 18.2356 | 18.07 | 178,633 |
Jan 12 2024 | 18.25 | 0.05 | 0.27% | 18.20 | 18.315 | 18.20 | 136,418 |
Jan 11 2024 | 18.20 | -0.06 | -0.33% | 18.21 | 18.25 | 18.1513 | 240,228 |
Jan 10 2024 | 18.26 | 0.09 | 0.50% | 18.19 | 18.28 | 18.1707 | 117,213 |
Jan 09 2024 | 18.17 | -0.02 | -0.11% | 18.10 | 18.18 | 18.10 | 118,655 |
Jan 08 2024 | 18.19 | 0.18 | 1.00% | 17.98 | 18.19 | 17.98 | 212,827 |
Jan 05 2024 | 18.01 | 0.03 | 0.17% | 17.99 | 18.05 | 17.93 | 116,572 |
Jan 04 2024 | 17.98 | 0.03 | 0.17% | 17.95 | 17.99 | 17.89 | 124,213 |
Jan 03 2024 | 17.95 | -0.06 | -0.33% | 17.99 | 18.03 | 17.8854 | 112,935 |
Jan 02 2024 | 18.01 | 0.05 | 0.28% | 17.91 | 18.02 | 17.88 | 355,768 |