Invesco CEF Income Compo... Historical Data - PCEF

PCEF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2020 23.3387 -0.21 -0.9% 23.44 23.49 23.31 159,673
Jan 24 2020 23.55 -0.06 -0.25% 23.65 23.658 23.50 141,503
Jan 23 2020 23.61 0.00 0.0% 23.65 23.65 23.559 109,384
Jan 22 2020 23.61 0.12 0.51% 23.56 23.61 23.53 178,298
Jan 21 2020 23.49 -0.16 -0.68% 23.55 23.58 23.472 228,029
Jan 20 2020 23.65 0.00 +0.00% 23.65 23.67 23.60 0
Jan 17 2020 23.65 0.03 0.13% 23.65 23.67 23.60 161,797
Jan 16 2020 23.62 0.01 0.04% 23.62 23.65 23.61 184,247
Jan 15 2020 23.61 0.11 0.47% 23.55 23.62 23.55 189,347
Jan 14 2020 23.50 0.04 0.17% 23.48 23.53 23.46 515,799
Jan 13 2020 23.46 0.03 0.13% 23.50 23.56 23.45 271,638
Jan 10 2020 23.43 -0.03 -0.13% 23.48 23.48 23.42 215,717
Jan 09 2020 23.46 0.03 0.13% 23.47 23.47 23.41 286,040
Jan 08 2020 23.43 0.06 0.26% 23.37 23.44 23.37 185,156
Jan 07 2020 23.37 0.04 0.17% 23.35 23.37 23.3101 166,281
Jan 06 2020 23.33 -0.01 -0.04% 23.30 23.33 23.27 188,558
Jan 03 2020 23.34 0.00 0.0% 23.30 23.35 23.2801 153,039
Jan 02 2020 23.34 0.03 0.13% 23.32 23.38 23.29 482,851
Jan 01 2020 23.31 0.00 +0.00% 23.20 23.31 23.16 0
Dec 31 2019 23.31 0.11 0.47% 23.20 23.31 23.16 96,586
Dec 30 2019 23.20 -0.02 -0.09% 23.26 23.26 23.17 218,248
Dec 27 2019 23.22 0.00 0.0% 23.24 23.25 23.21 262,834
Dec 26 2019 23.22 0.04 0.17% 23.17 23.2251 23.165 82,217
Dec 25 2019 23.18 0.00 +0.00% 23.20 23.21 23.149 0
Dec 24 2019 23.18 0.00 +0.00% 23.20 23.21 23.149 0
Dec 24 2019 23.18 0.01 0.04% 23.20 23.21 23.149 74,411
Dec 23 2019 23.17 -0.13 -0.56% 23.23 23.29 23.13 186,482
Dec 20 2019 23.30 0.07 0.3% 23.26 23.30 23.23 116,913
Dec 19 2019 23.23 0.05 0.24% 23.16 23.24 23.16 106,613
Dec 18 2019 23.175 0.00 0.02% 23.17 23.18 23.13 80,477
Dec 17 2019 23.17 0.07 0.3% 23.11 23.17 23.095 119,803
Dec 16 2019 23.10 0.10 0.43% 23.05 23.10 23.0188 140,391
Dec 13 2019 23.00 -0.01 -0.04% 23.02 23.02 22.97 90,856
Dec 12 2019 23.01 0.10 0.44% 22.94 23.01 22.9105 140,986
Dec 11 2019 22.91 0.06 0.26% 22.85 22.96 22.85 90,868
Dec 10 2019 22.85 -0.07 -0.31% 22.90 22.9329 22.85 468,985
Dec 09 2019 22.92 0.01 0.04% 22.88 22.94 22.88 118,812
Dec 06 2019 22.91 0.06 0.26% 22.93 22.93 22.87 159,083
Dec 05 2019 22.85 0.01 0.04% 22.80 22.87 22.76 195,877
Dec 04 2019 22.84 0.07 0.33% 22.78 22.86 22.77 131,507
Dec 03 2019 22.765 -0.04 -0.15% 22.75 22.80 22.6642 159,685
Dec 02 2019 22.80 -0.03 -0.13% 22.79 22.84 22.75 109,665
Nov 29 2019 22.83 0.00 +0.00% 22.80 22.84 22.77 0
Nov 29 2019 22.83 0.05 0.22% 22.80 22.84 22.77 64,358
Nov 28 2019 22.78 0.00 +0.00% 22.80 22.8099 22.75 0
Nov 27 2019 22.78 0.02 0.09% 22.80 22.8099 22.75 153,799
Nov 26 2019 22.76 0.01 0.04% 22.78 22.80 22.75 130,508
Nov 25 2019 22.75 0.03 0.13% 22.76 22.77 22.7342 167,041
Nov 22 2019 22.72 0.04 0.18% 22.71 22.72 22.68 81,623
Nov 21 2019 22.68 -0.01 -0.04% 22.72 22.72 22.65 101,927
Nov 20 2019 22.69 0.00 0.0% 22.71 22.71 22.65 110,456
Nov 19 2019 22.69 0.01 0.04% 22.70 22.73 22.67 136,528
Nov 18 2019 22.68 -0.20 -0.87% 22.76 22.76 22.65 139,617
Nov 15 2019 22.88 0.02 0.09% 22.85 22.895 22.85 140,369
Nov 14 2019 22.86 0.02 0.09% 22.86 22.86 22.81 104,297
Nov 13 2019 22.84 0.00 0.0% 22.84 22.84 22.79 272,524
Nov 12 2019 22.84 0.00 0.0% 22.85 22.86 22.80 98,770
Nov 11 2019 22.84 0.03 0.13% 22.80 22.84 22.77 120,295
Nov 08 2019 22.81 0.07 0.31% 22.77 22.81 22.72 131,455
Nov 07 2019 22.74 -0.04 -0.18% 22.78 22.78 22.70 187,796
Nov 06 2019 22.78 0.02 0.09% 22.76 22.78 22.71 238,161
Nov 05 2019 22.76 -0.02 -0.09% 22.80 22.83 22.74 239,928
Nov 04 2019 22.78 0.04 0.18% 22.74 22.80 22.74 147,964
Nov 01 2019 22.74 0.00 +0.00% 22.68 22.75 22.6593 0
Nov 01 2019 22.74 0.08 0.35% 22.68 22.75 22.6593 207,452
Oct 31 2019 22.66 0.00 0.0% 22.67 22.67 22.60 154,401
Oct 30 2019 22.66 0.05 0.22% 22.63 22.66 22.57 101,200


Your Recent History
AMEX
PCEF
Invesco CE..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.