ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

PCEF Invesco CEF Income Composite ETF

18.85
0.071 (0.38%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock