Register for streaming realtime charts, analysis tools, and prices.
PCEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 19.64 | 0.14 | 0.72% | 19.57 | 19.678 | 19.57 | 138,265 |
| Sep 18 2024 | 19.50 | -0.04 | -0.20% | 19.56 | 19.62 | 19.50 | 82,277 |
| Sep 17 2024 | 19.54 | 0.08 | 0.41% | 19.54 | 19.59 | 19.50 | 169,065 |
| Sep 16 2024 | 19.46 | 0.02 | 0.10% | 19.44 | 19.50 | 19.44 | 95,171 |
| Sep 13 2024 | 19.44 | 0.08 | 0.41% | 19.41 | 19.46 | 19.3701 | 93,903 |
| Sep 12 2024 | 19.36 | 0.12 | 0.62% | 19.29 | 19.36 | 19.2401 | 66,745 |
| Sep 11 2024 | 19.24 | 0.04 | 0.23% | 19.18 | 19.28 | 19.08 | 107,196 |
| Sep 10 2024 | 19.195 | 0.00 | 0.00% | 19.23 | 19.23 | 19.13 | 76,343 |
| Sep 09 2024 | 19.195 | 0.13 | 0.66% | 19.08 | 19.20 | 19.08 | 167,119 |
| Sep 06 2024 | 19.07 | -0.10 | -0.52% | 19.15 | 19.19 | 19.02 | 70,200 |
| Sep 05 2024 | 19.17 | -0.01 | -0.05% | 19.17 | 19.20 | 19.12 | 86,649 |
| Sep 04 2024 | 19.18 | -0.01 | -0.05% | 19.13 | 19.24 | 19.13 | 48,103 |
| Sep 03 2024 | 19.19 | -0.10 | -0.52% | 19.27 | 19.34 | 19.17 | 134,297 |
| Aug 30 2024 | 19.29 | 0.07 | 0.38% | 19.29 | 19.36 | 19.255 | 64,215 |
| Aug 29 2024 | 19.2179 | 0.09 | 0.46% | 19.15 | 19.27 | 19.15 | 61,634 |
| Aug 28 2024 | 19.1302 | -0.07 | -0.36% | 19.19 | 19.25 | 19.13 | 81,618 |
| Aug 27 2024 | 19.20 | -0.05 | -0.26% | 19.24 | 19.28 | 19.18 | 177,670 |
| Aug 26 2024 | 19.25 | 0.05 | 0.26% | 19.20 | 19.26 | 19.20 | 185,904 |
| Aug 23 2024 | 19.20 | 0.11 | 0.58% | 19.12 | 19.20 | 19.0884 | 121,976 |
| Aug 22 2024 | 19.09 | -0.02 | -0.10% | 19.15 | 19.15 | 19.06 | 173,450 |
| Aug 21 2024 | 19.11 | 0.07 | 0.39% | 19.10 | 19.12 | 19.06 | 620,894 |
| Aug 20 2024 | 19.035 | 0.00 | 0.03% | 19.00 | 19.10 | 19.00 | 296,466 |
| Aug 19 2024 | 19.03 | -0.06 | -0.31% | 18.97 | 19.03 | 18.936 | 158,147 |
| Aug 16 2024 | 19.09 | 0.01 | 0.05% | 19.02 | 19.12 | 19.02 | 147,717 |
| Aug 15 2024 | 19.08 | 0.14 | 0.74% | 18.98 | 19.10 | 18.98 | 608,756 |
| Aug 14 2024 | 18.94 | 0.04 | 0.21% | 18.88 | 18.97 | 18.88 | 91,839 |
| Aug 13 2024 | 18.90 | 0.15 | 0.77% | 18.80 | 18.96 | 18.80 | 124,388 |
| Aug 12 2024 | 18.755 | 0.02 | 0.13% | 18.74 | 18.83 | 18.74 | 100,995 |
| Aug 09 2024 | 18.73 | 0.03 | 0.16% | 18.73 | 18.7675 | 18.68 | 48,828 |
| Aug 08 2024 | 18.70 | 0.22 | 1.19% | 18.50 | 18.70 | 18.50 | 116,676 |
| Aug 07 2024 | 18.48 | 0.01 | 0.05% | 18.65 | 18.6599 | 18.44 | 144,877 |
| Aug 06 2024 | 18.47 | 0.23 | 1.26% | 18.22 | 18.52 | 18.22 | 122,702 |
| Aug 05 2024 | 18.24 | -0.45 | -2.41% | 18.34 | 18.34 | 18.14 | 475,445 |
| Aug 02 2024 | 18.6901 | -0.30 | -1.58% | 18.83 | 18.8599 | 18.63 | 101,910 |
| Aug 01 2024 | 18.99 | -0.07 | -0.37% | 19.13 | 19.14 | 18.9226 | 193,980 |
| Jul 31 2024 | 19.06 | 0.16 | 0.85% | 18.93 | 19.08 | 18.93 | 417,277 |
| Jul 30 2024 | 18.90 | 0.07 | 0.37% | 18.88 | 18.94 | 18.8066 | 84,317 |
| Jul 29 2024 | 18.83 | 0.01 | 0.05% | 18.86 | 18.86 | 18.79 | 125,112 |
| Jul 26 2024 | 18.82 | 0.06 | 0.32% | 18.82 | 18.84 | 18.79 | 82,705 |
| Jul 25 2024 | 18.76 | 0.00 | 0.00% | 18.83 | 18.86 | 18.7301 | 89,545 |
| Jul 24 2024 | 18.76 | -0.21 | -1.11% | 18.81 | 18.915 | 18.73 | 99,654 |
| Jul 23 2024 | 18.97 | 0.07 | 0.37% | 18.86 | 19.02 | 18.86 | 120,464 |
| Jul 22 2024 | 18.90 | 0.00 | 0.00% | 18.91 | 18.94 | 18.85 | 88,501 |
| Jul 19 2024 | 18.90 | -0.08 | -0.42% | 18.95 | 19.00 | 18.89 | 149,965 |
| Jul 18 2024 | 18.98 | -0.19 | -0.99% | 19.15 | 19.1999 | 18.92 | 93,282 |
| Jul 17 2024 | 19.17 | -0.06 | -0.31% | 19.11 | 19.23 | 19.11 | 67,245 |
| Jul 16 2024 | 19.23 | -0.01 | -0.05% | 19.30 | 19.33 | 19.23 | 111,208 |
| Jul 15 2024 | 19.2391 | 0.02 | 0.10% | 19.25 | 19.31 | 19.20 | 105,419 |
| Jul 12 2024 | 19.22 | 0.11 | 0.58% | 19.18 | 19.25 | 19.1615 | 66,815 |
| Jul 11 2024 | 19.11 | 0.05 | 0.26% | 19.06 | 19.15 | 19.06 | 74,186 |
| Jul 10 2024 | 19.06 | 0.11 | 0.58% | 18.95 | 19.08 | 18.95 | 86,117 |
| Jul 09 2024 | 18.95 | 0.00 | 0.00% | 18.93 | 18.9925 | 18.9201 | 76,106 |
| Jul 08 2024 | 18.95 | 0.01 | 0.05% | 18.94 | 18.99 | 18.91 | 268,312 |
| Jul 05 2024 | 18.94 | 0.03 | 0.16% | 18.94 | 18.96 | 18.9101 | 58,688 |
| Jul 03 2024 | 18.91 | 0.09 | 0.48% | 18.82 | 18.9423 | 18.82 | 47,518 |
| Jul 02 2024 | 18.82 | -0.01 | -0.05% | 18.82 | 18.86 | 18.80 | 77,617 |
| Jul 01 2024 | 18.83 | 0.08 | 0.43% | 18.79 | 18.86 | 18.77 | 63,408 |
| Jun 28 2024 | 18.75 | 0.00 | 0.00% | 18.75 | 18.75 | 18.75 | 0 |
| Jun 27 2024 | 18.75 | 0.12 | 0.64% | 18.68 | 18.75 | 18.68 | 50,945 |
| Jun 26 2024 | 18.63 | 0.00 | 0.00% | 18.52 | 18.64 | 18.52 | 50,638 |
| Jun 25 2024 | 18.63 | 0.08 | 0.43% | 18.55 | 18.64 | 18.55 | 140,647 |
| Jun 24 2024 | 18.55 | -0.14 | -0.75% | 18.50 | 18.63 | 18.36 | 329,743 |
