Canada markets open in 5 hours 39 minutes

Invesco CEF Income Composite ETF (PCEF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
18.45-0.05 (-0.24%)
At close: 03:59PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202418.4818.5018.4318.4518.4564,600
May 07, 202418.5018.5418.4818.5018.5083,600
May 06, 202418.4218.4618.3918.4518.45125,600
May 03, 202418.3018.3318.2218.3318.33192,300
May 02, 202418.2018.2018.0718.1818.18132,500
May 01, 202417.9818.1917.9718.1118.11316,200
Apr 30, 202418.0218.1017.9517.9617.96191,000
Apr 29, 202418.0618.1018.0418.0718.0758,500
Apr 26, 202417.9318.0617.9318.0418.04163,000
Apr 25, 202417.8917.9217.8017.9117.91404,900
Apr 24, 202418.0818.0917.9517.9817.98149,600
Apr 23, 202417.8918.0717.8918.0618.06368,600
Apr 22, 202417.8117.8817.7617.8417.84258,300
Apr 22, 20240.143 Dividend
Apr 19, 202417.9517.9717.8417.8517.71106,800
Apr 18, 202417.9817.9917.9117.9517.8174,100
Apr 17, 202417.9117.9917.8817.9217.78120,000
Apr 16, 202417.8917.9417.8417.8717.73191,400
Apr 15, 202418.1718.2517.8717.8717.73191,700
Apr 12, 202418.3518.4018.1218.1317.98287,700
Apr 11, 202418.4018.4418.3318.4118.26117,200
Apr 10, 202418.5018.5218.3718.3918.2499,100
Apr 09, 202418.5818.6618.5618.6218.4799,200
Apr 08, 202418.5218.6118.5218.5518.4065,300
Apr 05, 202418.5518.6018.5218.5518.4060,600
Apr 04, 202418.7218.7218.5118.5318.38128,600
Apr 03, 202418.6118.6618.5718.6518.50117,600
Apr 02, 202418.6318.6518.5918.6518.50120,200
Apr 01, 202418.8118.8718.6618.6718.52161,900
Mar 28, 202418.8318.8618.8018.8518.70233,400
Mar 27, 202418.8418.8418.7018.7818.63122,700
Mar 26, 202418.7618.7618.6818.7118.56136,000
Mar 25, 202418.7218.7218.6418.6818.53188,500
Mar 22, 202418.7418.7518.6918.7118.5699,600
Mar 21, 202418.6818.7518.6718.7218.57108,100
Mar 20, 202418.5918.6718.5318.6618.51160,700
Mar 19, 202418.5318.5618.4518.5218.37183,900
Mar 18, 202418.6218.6218.4618.4618.31130,500
Mar 18, 20240.143 Dividend
Mar 15, 202418.6518.6918.6318.6318.34118,700
Mar 14, 202418.8218.8218.6218.6818.39134,400
Mar 13, 202418.7618.8018.7518.7618.4794,400
Mar 12, 202418.6718.7518.6718.7418.4577,300
Mar 11, 202418.6818.7018.6518.6618.3779,700
Mar 08, 202418.7818.7918.6918.7418.4552,400
Mar 07, 202418.7418.7518.7018.7218.43112,600
Mar 06, 202418.6018.6818.6018.6418.3587,300
Mar 05, 202418.6118.6618.5118.5218.2385,600
Mar 04, 202418.6118.6718.6018.6018.31109,200
Mar 01, 202418.5818.6818.5518.6318.34120,400
Feb 29, 202418.5318.5918.5218.5618.2775,900
Feb 28, 202418.4518.5118.4318.4918.20100,300
Feb 27, 202418.4918.5018.4418.4618.17148,500
Feb 26, 202418.4918.5318.4018.4618.17113,700
Feb 23, 202418.4818.5218.4618.4918.20168,100
Feb 22, 202418.4818.5118.4518.4618.17147,700
Feb 21, 202418.2618.3918.2618.3118.02149,100
Feb 20, 202418.3218.4218.2718.3418.05132,900
Feb 20, 20240.143 Dividend
Feb 16, 202418.5318.5718.5018.5018.07110,000
Feb 15, 202418.5718.6218.5218.6218.19143,200
Feb 14, 202418.4418.5418.4418.4718.04119,100
Feb 13, 202418.5518.5518.3618.4217.99184,500
Feb 12, 202418.5118.6418.5118.6318.20121,000
Feb 09, 202418.5218.5418.4818.5018.07160,000
Feb 08, 202418.4918.5218.4418.4518.02103,600
Feb 07, 202418.4418.5118.4418.4618.0387,500
Feb 06, 202418.3818.4218.3118.3917.96115,500
Feb 05, 202418.2718.3018.2118.2717.8582,000
Feb 02, 202418.4018.4018.3118.3117.88123,500
Feb 01, 202418.2618.4318.2618.4318.00127,800
Jan 31, 202418.3118.3618.2218.2217.80147,800
Jan 30, 202418.3618.3618.3018.3317.90110,700
Jan 29, 202418.2218.3618.2218.3617.93126,300
Jan 26, 202418.2518.2618.1918.2417.82108,100
Jan 25, 202418.1518.2518.1518.2517.83110,200
Jan 24, 202418.1218.2018.1218.1517.73133,600
Jan 23, 202418.1118.1118.0318.1017.68100,000
Jan 22, 202418.0318.0918.0218.0917.67202,300
Jan 22, 20240.141 Dividend
Jan 19, 202418.1018.1418.0418.1417.58197,500
Jan 18, 202418.0318.1618.0318.1217.56133,100
Jan 17, 202418.0618.0918.0218.0417.4873,200
Jan 16, 202418.2218.2418.0718.0817.52178,600
Jan 12, 202418.2018.3218.2018.2517.69136,400
Jan 11, 202418.2118.2518.1518.2017.64234,100
Jan 10, 202418.1918.2818.1718.2617.70117,200
Jan 09, 202418.1018.1818.1018.1717.61118,700
Jan 08, 202417.9818.1917.9818.1917.63212,800
Jan 05, 202417.9918.0517.9718.0117.45116,600
Jan 04, 202417.9517.9917.8917.9817.43124,200
Jan 03, 202417.9918.0317.8917.9517.40112,900
Jan 02, 202417.9118.0217.8818.0117.45355,800
Dec 29, 202318.0018.0817.9617.9617.41189,600
Dec 28, 202318.0118.0718.0018.0117.45431,900
Dec 27, 202318.0518.1018.0018.0717.51181,300
Dec 26, 202317.9618.0517.9418.0217.46246,500
Dec 22, 202317.9818.0617.9217.9317.38231,900
Dec 21, 202317.9217.9317.8717.9117.36131,700
Dec 20, 202317.9618.0417.7917.8517.30176,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...