Skip to main content

CEF Income Composite Invesco ETF (NY: PCEF )

18.62 -0.00 (-0.03%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 18.55 18.64 18.55 18.63 140,647 +0.08(+0.43%)
Jun 24, 2024 18.50 18.63 18.36 18.55 329,743 +0.00(+0.02%)
Jun 21, 2024 18.56 18.59 18.37 18.55 143,607 -0.05(-0.27%)
Jun 20, 2024 18.69 18.69 18.54 18.60 136,974 -0.03(-0.16%)
Jun 18, 2024 18.64 18.64 18.59 18.63 83,394 +0.04(+0.21%)
Jun 17, 2024 18.61 18.63 18.55 18.59 85,824 -0.05(-0.27%)
Jun 14, 2024 18.60 18.64 18.58 18.64 123,626 +0.00(+0.03%)
Jun 13, 2024 18.70 18.70 18.61 18.63 47,851 +0.00(+0.03%)
Jun 12, 2024 18.66 18.73 18.60 18.63 243,009 +0.07(+0.37%)
Jun 11, 2024 18.51 18.58 18.48 18.56 266,231 +0.01(+0.05%)
Jun 10, 2024 18.51 18.58 18.51 18.55 111,626 +0.02(+0.11%)
Jun 07, 2024 18.49 18.57 18.49 18.53 57,406 -0.01(-0.05%)
Jun 06, 2024 18.54 18.59 18.54 18.54 79,543 -0.01(-0.05%)
Jun 05, 2024 18.50 18.57 18.49 18.55 147,381 +0.05(+0.27%)
Jun 04, 2024 18.39 18.50 18.39 18.50 88,321 +0.08(+0.43%)
Jun 03, 2024 18.52 18.52 18.40 18.42 159,952 -0.02(-0.11%)
May 31, 2024 18.27 18.44 18.27 18.44 74,145 +0.20(+1.09%)
May 30, 2024 18.21 18.30 18.21 18.24 62,886 +0.01(+0.05%)
May 29, 2024 18.32 18.33 18.19 18.23 70,480 -0.12(-0.65%)
May 28, 2024 18.40 18.47 18.34 18.35 129,144 -0.05(-0.27%)
May 24, 2024 18.41 18.45 18.38 18.40 81,036 +0.06(+0.32%)
May 23, 2024 18.53 18.53 18.31 18.34 128,418 -0.18(-0.96%)
May 22, 2024 18.50 18.56 18.47 18.52 66,011 +0.04(+0.21%)
May 21, 2024 18.43 18.52 18.43 18.48 71,648 +0.05(+0.27%)
May 20, 2024 18.37 18.48 18.37 18.43 167,159 +0.04(+0.23%)
May 17, 2024 18.34 18.40 18.34 18.39 109,786 +0.01(+0.08%)
May 16, 2024 18.36 18.40 18.35 18.37 77,130 -0.03(-0.19%)
May 15, 2024 18.30 18.40 18.30 18.40 148,219 +0.13(+0.70%)
May 14, 2024 18.20 18.28 18.19 18.28 157,087 +0.11(+0.60%)
May 13, 2024 18.23 18.27 18.15 18.17 108,467 -0.05(-0.27%)
May 10, 2024 18.25 18.28 18.19 18.22 100,102 -0.03(-0.14%)
May 09, 2024 18.16 18.24 18.16 18.24 66,179 +0.07(+0.39%)
May 08, 2024 18.20 18.21 18.15 18.17 65,567 -0.04(-0.24%)
May 07, 2024 18.22 18.26 18.19 18.22 84,895 +0.05(+0.27%)
May 06, 2024 18.14 18.18 18.11 18.17 127,611 +0.12(+0.66%)
May 03, 2024 18.02 18.05 17.94 18.05 195,296 +0.15(+0.82%)
May 02, 2024 17.92 17.92 17.79 17.90 134,560 +0.07(+0.39%)
May 01, 2024 17.71 17.91 17.70 17.83 321,131 +0.15(+0.84%)
Apr 30, 2024 17.75 17.82 17.68 17.69 193,941 -0.11(-0.61%)
Apr 29, 2024 17.78 17.82 17.76 17.79 59,364 +0.03(+0.17%)
Apr 26, 2024 17.66 17.78 17.66 17.76 165,509 +0.13(+0.73%)
Apr 25, 2024 17.62 17.65 17.53 17.64 411,171 -0.07(-0.39%)
Apr 24, 2024 17.80 17.81 17.68 17.71 151,929 -0.08(-0.44%)
Apr 23, 2024 17.62 17.79 17.62 17.78 374,289 +0.22(+1.23%)
Apr 22, 2024 17.54 17.61 17.49 17.57 262,347 +0.13(+0.75%)
Apr 19, 2024 17.53 17.55 17.43 17.44 109,297 -0.10(-0.56%)
Apr 18, 2024 17.56 17.57 17.50 17.53 75,823 +0.03(+0.19%)
Apr 17, 2024 17.50 17.57 17.47 17.50 122,852 +0.04(+0.25%)
Apr 16, 2024 17.48 17.52 17.43 17.46 195,970 +0.00(+0.00%)
Apr 15, 2024 17.75 17.83 17.46 17.46 196,271 -0.25(-1.43%)
Apr 12, 2024 17.93 17.97 17.70 17.71 295,572 -0.27(-1.49%)
Apr 11, 2024 17.97 18.02 17.91 17.98 120,025 +0.01(+0.08%)
Apr 10, 2024 18.07 18.09 17.94 17.96 101,411 -0.22(-1.23%)
Apr 09, 2024 18.15 18.23 18.13 18.19 101,536 +0.07(+0.38%)
Apr 08, 2024 18.09 18.18 18.09 18.12 66,850 +0.00(+0.00%)
Apr 05, 2024 18.12 18.17 18.09 18.12 62,048 +0.02(+0.11%)
Apr 04, 2024 18.29 18.29 18.08 18.10 131,637 -0.12(-0.64%)
Apr 03, 2024 18.18 18.23 18.14 18.22 120,377 +0.00(+0.00%)
Apr 02, 2024 18.20 18.22 18.15 18.22 123,023 -0.02(-0.11%)
Apr 01, 2024 18.37 18.43 18.23 18.24 165,726 -0.18(-0.95%)
Mar 28, 2024 18.39 18.42 18.36 18.41 238,968 +0.07(+0.38%)
Mar 27, 2024 18.40 18.40 18.30 18.34 125,617 +0.07(+0.37%)
Mar 26, 2024 18.33 18.33 18.25 18.28 139,212 +0.03(+0.16%)
Mar 25, 2024 18.29 18.29 18.21 18.25 192,980 -0.03(-0.16%)
Mar 22, 2024 18.31 18.32 18.25 18.28 101,982 -0.01(-0.05%)
Mar 21, 2024 18.25 18.32 18.24 18.29 110,661 +0.06(+0.32%)
Mar 20, 2024 18.16 18.24 18.10 18.23 164,524 +0.14(+0.75%)
Mar 19, 2024 18.10 18.13 18.03 18.09 188,213 +0.06(+0.33%)
Mar 18, 2024 18.19 18.19 18.03 18.03 133,630 -0.03(-0.15%)
Mar 15, 2024 18.08 18.12 18.05 18.06 122,432 -0.05(-0.27%)
Mar 14, 2024 18.24 18.24 18.05 18.11 138,692 -0.08(-0.43%)
Mar 13, 2024 18.19 18.22 18.18 18.19 97,342 +0.02(+0.11%)
Mar 12, 2024 18.10 18.18 18.10 18.17 79,693 +0.08(+0.43%)
Mar 11, 2024 18.11 18.13 18.08 18.09 82,232 -0.08(-0.43%)
Mar 08, 2024 18.20 18.21 18.12 18.17 54,032 +0.02(+0.11%)
Mar 07, 2024 18.17 18.18 18.12 18.15 116,124 +0.08(+0.43%)
Mar 06, 2024 18.03 18.11 18.03 18.07 90,094 +0.12(+0.65%)
Mar 05, 2024 18.04 18.08 17.94 17.95 88,325 -0.08(-0.43%)
Mar 04, 2024 18.04 18.09 18.03 18.03 112,629 -0.03(-0.16%)
Mar 01, 2024 18.01 18.11 17.98 18.06 124,182 +0.07(+0.38%)
Feb 29, 2024 17.96 18.02 17.95 17.99 78,286 +0.07(+0.38%)
Feb 28, 2024 17.88 17.94 17.87 17.92 103,419 +0.03(+0.16%)
Feb 27, 2024 17.92 17.93 17.88 17.89 153,209 +0.00(+0.00%)
Feb 26, 2024 17.92 17.96 17.84 17.89 117,321 -0.03(-0.16%)
Feb 23, 2024 17.91 17.95 17.90 17.92 173,387 +0.03(+0.16%)
Feb 22, 2024 17.91 17.94 17.88 17.89 152,413 +0.15(+0.82%)
Feb 21, 2024 17.70 17.82 17.70 17.75 153,817 -0.03(-0.16%)
Feb 20, 2024 17.76 17.86 17.71 17.78 137,086 -0.02(-0.09%)
Feb 16, 2024 17.82 17.86 17.79 17.79 114,340 -0.12(-0.64%)
Feb 15, 2024 17.86 17.91 17.81 17.91 148,882 +0.14(+0.81%)
Feb 14, 2024 17.74 17.83 17.74 17.77 123,846 +0.05(+0.27%)
Feb 13, 2024 17.84 17.84 17.66 17.72 191,531 -0.20(-1.12%)
Feb 12, 2024 17.80 17.93 17.80 17.92 125,745 +0.13(+0.70%)
Feb 09, 2024 17.81 17.83 17.78 17.79 166,376 +0.05(+0.27%)
Feb 08, 2024 17.79 17.81 17.74 17.75 107,709 -0.01(-0.05%)
Feb 07, 2024 17.74 17.80 17.74 17.76 90,924 +0.07(+0.38%)
Feb 06, 2024 17.68 17.72 17.61 17.69 120,119 +0.12(+0.66%)
Feb 05, 2024 17.57 17.60 17.52 17.57 85,250 -0.04(-0.22%)
Feb 02, 2024 17.70 17.70 17.61 17.61 128,342 -0.12(-0.65%)
Feb 01, 2024 17.56 17.73 17.56 17.73 132,898 +0.20(+1.15%)
Jan 31, 2024 17.61 17.66 17.53 17.53 153,704 -0.11(-0.60%)
Jan 30, 2024 17.66 17.66 17.60 17.63 115,091 -0.03(-0.16%)
Jan 29, 2024 17.53 17.66 17.53 17.66 131,333 +0.12(+0.66%)
Jan 26, 2024 17.55 17.56 17.50 17.54 112,413 -0.01(-0.05%)
Jan 25, 2024 17.46 17.55 17.46 17.55 114,599 +0.10(+0.55%)
Jan 24, 2024 17.43 17.51 17.43 17.46 138,931 +0.05(+0.28%)
Jan 23, 2024 17.42 17.42 17.34 17.41 103,985 +0.01(+0.06%)
Jan 22, 2024 17.34 17.40 17.33 17.40 210,317 +0.09(+0.51%)
Jan 19, 2024 17.27 17.31 17.22 17.31 206,941 +0.02(+0.11%)
Jan 18, 2024 17.21 17.33 17.21 17.29 139,506 +0.08(+0.44%)
Jan 17, 2024 17.24 17.26 17.20 17.22 76,667 -0.04(-0.22%)
Jan 16, 2024 17.39 17.40 17.25 17.26 187,169 -0.16(-0.93%)
Jan 12, 2024 17.37 17.48 17.37 17.42 142,937 +0.05(+0.27%)
Jan 11, 2024 17.38 17.42 17.32 17.37 251,708 -0.06(-0.33%)
Jan 10, 2024 17.36 17.45 17.34 17.43 122,814 +0.09(+0.50%)
Jan 09, 2024 17.27 17.35 17.27 17.34 124,325 -0.02(-0.11%)
Jan 08, 2024 17.16 17.36 17.16 17.36 222,997 +0.17(+1.00%)
Jan 05, 2024 17.17 17.23 17.15 17.19 122,142 +0.03(+0.17%)
Jan 04, 2024 17.13 17.17 17.07 17.16 130,148 +0.03(+0.17%)
Jan 03, 2024 17.17 17.21 17.07 17.13 118,332 -0.06(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.