Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco CEF Income Composite ETF (PCEF)
Invesco CEF Income Composite ETF (PCEF) Historical

PCEF Invesco CEF Income Composite ETF

18.455

-0.045 (-0.24%)

May 08 2024 - Closed

Delayed by 15 minutes

PCEF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	18.455	-0.05	-0.24%	18.48	18.4968	18.43	64,567
May 07 2024	18.50	0.05	0.27%	18.50	18.54	18.475	83,601
May 06 2024	18.45	0.12	0.66%	18.42	18.46	18.3882	125,565
May 03 2024	18.3294	0.15	0.82%	18.30	18.33	18.222	192,318
May 02 2024	18.18	0.07	0.39%	18.20	18.20	18.07	132,508
May 01 2024	18.11	0.15	0.84%	17.98	18.1882	17.97	316,234
Apr 30 2024	17.96	-0.11	-0.61%	18.02	18.0975	17.95	190,984
Apr 29 2024	18.07	0.03	0.17%	18.06	18.0967	18.04	58,459
Apr 26 2024	18.04	0.13	0.73%	17.93	18.06	17.93	162,978
Apr 25 2024	17.91	-0.07	-0.39%	17.89	17.92	17.80	404,900
Apr 24 2024	17.98	-0.08	-0.44%	18.08	18.088	17.95	149,612
Apr 23 2024	18.06	0.22	1.23%	17.89	18.0668	17.89	368,581
Apr 22 2024	17.84	-0.01	-0.06%	17.81	17.8799	17.76	258,346
Apr 19 2024	17.85	-0.10	-0.56%	17.95	17.97	17.8421	106,768
Apr 18 2024	17.95	0.04	0.20%	17.98	17.989	17.91	73,966
Apr 17 2024	17.915	0.04	0.25%	17.91	17.9899	17.8799	120,010
Apr 16 2024	17.87	0.00	0.00%	17.89	17.94	17.84	191,436
Apr 15 2024	17.87	-0.26	-1.43%	18.17	18.25	17.87	191,728
Apr 12 2024	18.13	-0.28	-1.49%	18.35	18.40	18.12	286,230
Apr 11 2024	18.405	0.02	0.08%	18.40	18.442	18.33	116,248
Apr 10 2024	18.39	-0.23	-1.24%	18.50	18.52	18.37	99,065
Apr 09 2024	18.62	0.07	0.38%	18.58	18.6599	18.56	99,187
Apr 08 2024	18.55	0.00	0.00%	18.52	18.61	18.52	65,304
Apr 05 2024	18.55	0.02	0.11%	18.55	18.60	18.52	60,613
Apr 04 2024	18.53	-0.12	-0.64%	18.72	18.72	18.5101	128,591
Apr 03 2024	18.65	0.00	0.00%	18.61	18.66	18.5719	117,592
Apr 02 2024	18.65	-0.02	-0.11%	18.63	18.65	18.585	120,177
Apr 01 2024	18.67	-0.18	-0.95%	18.81	18.8663	18.66	161,892
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	118,682
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	184,530
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

Invesco CEF Income Compo...

Delayed Upgrade Clock