NYSEArca - Delayed Quote USD

Invesco CEF Income Composite ETF (PCEF)

19.37 +0.18 (+0.94%)
At close: December 24 at 12:59:46 PM EST
18.86 -0.51 (-2.63%)
After hours: December 24 at 4:14:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 19.27 19.39 19.23 19.37 19.37 181,300
Dec 23, 2024 0.14 Dividend
Dec 23, 2024 19.09 19.21 19.09 19.19 19.19 119,800
Dec 20, 2024 19.02 19.27 19.02 19.23 19.09 133,500
Dec 19, 2024 19.23 19.27 19.02 19.05 18.92 124,500
Dec 18, 2024 19.49 19.58 19.20 19.20 19.06 128,600
Dec 17, 2024 19.67 19.67 19.52 19.52 19.38 111,500
Dec 16, 2024 19.80 19.80 19.70 19.73 19.59 124,000
Dec 13, 2024 19.75 19.77 19.66 19.72 19.58 120,200
Dec 12, 2024 19.78 19.81 19.69 19.72 19.58 88,700
Dec 11, 2024 19.85 19.87 19.82 19.86 19.72 85,800
Dec 10, 2024 19.84 19.86 19.78 19.79 19.65 76,400
Dec 9, 2024 19.83 19.90 19.82 19.86 19.72 90,800
Dec 6, 2024 19.83 19.87 19.80 19.82 19.68 75,700
Dec 5, 2024 19.78 19.83 19.78 19.82 19.68 96,800
Dec 4, 2024 19.81 19.83 19.77 19.82 19.68 96,900
Dec 3, 2024 19.73 19.80 19.73 19.79 19.65 97,500
Dec 2, 2024 19.75 19.78 19.68 19.76 19.62 195,700
Nov 29, 2024 19.62 19.74 19.62 19.73 19.59 46,600
Nov 27, 2024 19.58 19.60 19.56 19.60 19.46 78,500
Nov 26, 2024 19.62 19.62 19.54 19.55 19.41 68,300
Nov 25, 2024 19.54 19.64 19.54 19.60 19.46 148,800
Nov 22, 2024 19.48 19.50 19.42 19.50 19.36 174,100
Nov 21, 2024 19.43 19.43 19.34 19.43 19.29 127,500
Nov 20, 2024 19.35 19.35 19.27 19.29 19.15 131,500
Nov 19, 2024 19.27 19.36 19.27 19.34 19.20 87,300
Nov 18, 2024 19.27 19.38 19.26 19.36 19.22 96,600
Nov 15, 2024 19.49 19.49 19.31 19.41 19.27 120,100
Nov 14, 2024 19.52 19.55 19.44 19.50 19.36 83,700
Nov 13, 2024 19.59 19.62 19.50 19.52 19.38 70,300
Nov 12, 2024 19.77 19.77 19.53 19.59 19.45 110,100
Nov 11, 2024 19.71 19.77 19.70 19.70 19.56 159,000
Nov 8, 2024 19.69 19.75 19.66 19.75 19.61 104,700
Nov 7, 2024 19.50 19.65 19.50 19.65 19.51 106,900
Nov 6, 2024 19.60 19.60 19.41 19.51 19.37 93,600
Nov 5, 2024 19.28 19.35 19.28 19.35 19.21 90,400
Nov 4, 2024 19.35 19.37 19.22 19.22 19.08 112,000
Nov 1, 2024 19.27 19.37 19.27 19.30 19.16 54,100
Oct 31, 2024 19.31 19.36 19.21 19.21 19.07 221,000
Oct 30, 2024 19.29 19.40 19.26 19.33 19.19 109,600
Oct 29, 2024 19.34 19.34 19.31 19.32 19.18 75,000
Oct 28, 2024 19.46 19.47 19.35 19.35 19.21 138,900
Oct 25, 2024 19.50 19.52 19.40 19.43 19.29 113,500
Oct 24, 2024 19.35 19.43 19.35 19.43 19.29 190,400
Oct 23, 2024 19.53 19.53 19.36 19.36 19.22 196,600
Oct 22, 2024 19.49 19.54 19.48 19.53 19.39 75,700
Oct 21, 2024 0.14 Dividend
Oct 21, 2024 19.57 19.57 19.48 19.55 19.41 71,100
Oct 18, 2024 19.67 19.69 19.65 19.69 19.42 48,800
Oct 17, 2024 19.70 19.71 19.61 19.64 19.37 60,500
Oct 16, 2024 19.63 19.70 19.62 19.66 19.39 83,600
Oct 15, 2024 19.74 19.76 19.60 19.66 19.39 124,000
Oct 14, 2024 19.65 19.73 19.65 19.69 19.42 89,200
Oct 11, 2024 19.63 19.73 19.63 19.66 19.39 62,300
Oct 10, 2024 19.59 19.69 19.59 19.67 19.40 77,000
Oct 9, 2024 19.63 19.69 19.63 19.67 19.40 101,700
Oct 8, 2024 19.51 19.62 19.51 19.58 19.31 132,600
Oct 7, 2024 19.54 19.63 19.49 19.53 19.26 75,700
Oct 4, 2024 19.58 19.63 19.55 19.57 19.30 70,600
Oct 3, 2024 19.54 19.62 19.50 19.51 19.24 85,300
Oct 2, 2024 19.57 19.63 19.57 19.61 19.34 163,400
Oct 1, 2024 19.68 19.69 19.57 19.61 19.34 166,200
Sep 30, 2024 19.60 19.72 19.59 19.71 19.44 119,500
Sep 27, 2024 19.60 19.60 19.54 19.60 19.33 72,600
Sep 26, 2024 19.59 19.60 19.52 19.52 19.25 79,900
Sep 25, 2024 19.59 19.59 19.46 19.46 19.19 88,600
Sep 24, 2024 19.58 19.58 19.49 19.53 19.26 120,100
Sep 23, 2024 0.13 Dividend
Sep 23, 2024 19.49 19.54 19.47 19.53 19.26 144,100
Sep 20, 2024 19.62 19.66 19.56 19.62 19.21 59,400
Sep 19, 2024 19.57 19.68 19.57 19.64 19.23 138,300
Sep 18, 2024 19.56 19.62 19.50 19.50 19.10 83,100
Sep 17, 2024 19.54 19.59 19.50 19.54 19.14 169,100
Sep 16, 2024 19.44 19.50 19.44 19.46 19.06 95,200
Sep 13, 2024 19.41 19.46 19.37 19.44 19.04 93,900
Sep 12, 2024 19.29 19.36 19.24 19.36 18.96 66,700
Sep 11, 2024 19.18 19.28 19.08 19.24 18.84 107,200
Sep 10, 2024 19.23 19.23 19.13 19.20 18.80 76,300
Sep 9, 2024 19.08 19.20 19.08 19.20 18.80 167,100
Sep 6, 2024 19.15 19.19 19.02 19.07 18.68 70,400
Sep 5, 2024 19.17 19.20 19.12 19.17 18.77 86,600
Sep 4, 2024 19.13 19.24 19.13 19.18 18.78 48,100
Sep 3, 2024 19.27 19.34 19.17 19.19 18.79 134,300
Aug 30, 2024 19.29 19.36 19.26 19.29 18.89 64,400
Aug 29, 2024 19.15 19.27 19.15 19.22 18.82 61,600
Aug 28, 2024 19.19 19.25 19.13 19.13 18.73 81,600
Aug 27, 2024 19.24 19.28 19.18 19.20 18.80 177,700
Aug 26, 2024 19.20 19.26 19.20 19.25 18.85 185,900
Aug 23, 2024 19.12 19.20 19.09 19.20 18.80 122,000
Aug 22, 2024 19.15 19.15 19.06 19.09 18.70 173,500
Aug 21, 2024 19.10 19.12 19.06 19.11 18.72 620,900
Aug 20, 2024 19.00 19.10 19.00 19.04 18.65 296,500
Aug 19, 2024 0.14 Dividend
Aug 19, 2024 18.97 19.03 18.94 19.03 18.64 158,100
Aug 16, 2024 19.02 19.12 19.02 19.09 18.56 147,700
Aug 15, 2024 18.98 19.10 18.98 19.08 18.55 609,500
Aug 14, 2024 18.88 18.97 18.88 18.94 18.41 91,800
Aug 13, 2024 18.80 18.96 18.80 18.90 18.37 124,400
Aug 12, 2024 18.74 18.83 18.74 18.76 18.23 101,000
Aug 9, 2024 18.73 18.77 18.68 18.73 18.21 51,800
Aug 8, 2024 18.50 18.70 18.50 18.70 18.18 116,700
Aug 7, 2024 18.65 18.66 18.44 18.48 17.96 144,900
Aug 6, 2024 18.22 18.52 18.22 18.47 17.95 122,700
Aug 5, 2024 18.34 18.34 18.14 18.24 17.73 475,400
Aug 2, 2024 18.83 18.86 18.63 18.69 18.17 101,900
Aug 1, 2024 19.13 19.14 18.92 18.99 18.46 194,000
Jul 31, 2024 18.93 19.08 18.93 19.06 18.53 417,300
Jul 30, 2024 18.88 18.94 18.81 18.90 18.37 84,300
Jul 29, 2024 18.86 18.86 18.79 18.83 18.30 125,100
Jul 26, 2024 18.82 18.84 18.79 18.82 18.29 82,700
Jul 25, 2024 18.83 18.86 18.73 18.76 18.23 89,500
Jul 24, 2024 18.81 18.92 18.73 18.76 18.23 99,700
Jul 23, 2024 18.86 19.02 18.86 18.97 18.44 120,500
Jul 22, 2024 0.14 Dividend
Jul 22, 2024 18.91 18.94 18.85 18.90 18.37 88,500
Jul 19, 2024 18.95 19.00 18.89 18.90 18.23 150,000
Jul 18, 2024 19.15 19.20 18.92 18.98 18.31 93,300
Jul 17, 2024 19.11 19.23 19.11 19.17 18.49 67,200
Jul 16, 2024 19.30 19.33 19.23 19.23 18.55 112,700
Jul 15, 2024 19.25 19.31 19.20 19.24 18.56 105,400
Jul 12, 2024 19.18 19.25 19.16 19.22 18.54 66,800
Jul 11, 2024 19.06 19.15 19.06 19.11 18.43 74,200
Jul 10, 2024 18.95 19.08 18.95 19.06 18.39 86,100
Jul 9, 2024 18.93 18.99 18.92 18.95 18.28 76,100
Jul 8, 2024 18.94 18.99 18.91 18.95 18.28 268,300
Jul 5, 2024 18.94 18.96 18.91 18.94 18.27 58,700
Jul 3, 2024 18.82 18.94 18.82 18.91 18.24 47,500
Jul 2, 2024 18.82 18.86 18.80 18.82 18.15 77,600
Jul 1, 2024 18.79 18.86 18.77 18.83 18.16 63,400
Jun 28, 2024 18.80 18.86 18.75 18.82 18.15 104,800
Jun 27, 2024 18.68 18.75 18.68 18.75 18.09 50,900
Jun 26, 2024 18.52 18.64 18.52 18.63 17.97 50,600
Jun 25, 2024 18.55 18.64 18.55 18.63 17.97 140,600
Jun 24, 2024 0.14 Dividend
Jun 24, 2024 18.50 18.63 18.36 18.55 17.89 329,700
Jun 21, 2024 18.70 18.74 18.51 18.69 17.89 142,500
Jun 20, 2024 18.83 18.83 18.68 18.74 17.94 135,900
Jun 18, 2024 18.78 18.78 18.73 18.77 17.97 82,800
Jun 17, 2024 18.75 18.77 18.69 18.73 17.93 85,200
Jun 14, 2024 18.74 18.78 18.72 18.78 17.98 122,700
Jun 13, 2024 18.84 18.84 18.75 18.77 17.97 47,500
Jun 12, 2024 18.80 18.87 18.74 18.77 17.97 241,200
Jun 11, 2024 18.65 18.72 18.62 18.70 17.90 264,200
Jun 10, 2024 18.65 18.72 18.65 18.69 17.89 110,800
Jun 7, 2024 18.63 18.71 18.63 18.67 17.87 57,000
Jun 6, 2024 18.68 18.73 18.68 18.68 17.88 78,900
Jun 5, 2024 18.64 18.71 18.63 18.69 17.89 146,300
Jun 4, 2024 18.53 18.65 18.53 18.64 17.84 87,600
Jun 3, 2024 18.66 18.66 18.54 18.56 17.77 158,700
May 31, 2024 18.41 18.58 18.41 18.58 17.79 73,600
May 30, 2024 18.35 18.44 18.35 18.38 17.59 62,400
May 29, 2024 18.46 18.47 18.33 18.37 17.58 69,900
May 28, 2024 18.54 18.62 18.48 18.49 17.70 128,200
May 24, 2024 18.55 18.59 18.53 18.54 17.75 80,400
May 23, 2024 18.67 18.67 18.45 18.48 17.69 127,400
May 22, 2024 18.64 18.70 18.61 18.66 17.86 65,500
May 21, 2024 18.57 18.66 18.57 18.62 17.82 71,100
May 20, 2024 0.14 Dividend
May 20, 2024 18.51 18.62 18.51 18.57 17.78 165,900
May 17, 2024 18.62 18.68 18.62 18.67 17.74 108,100
May 16, 2024 18.64 18.68 18.64 18.66 17.73 75,900
May 15, 2024 18.58 18.69 18.58 18.69 17.75 146,000
May 14, 2024 18.48 18.56 18.48 18.56 17.63 154,700
May 13, 2024 18.51 18.55 18.43 18.45 17.53 106,800
May 10, 2024 18.53 18.56 18.48 18.50 17.57 98,600
May 9, 2024 18.44 18.53 18.44 18.53 17.60 65,200
May 8, 2024 18.48 18.50 18.43 18.45 17.53 64,600
May 7, 2024 18.50 18.54 18.48 18.50 17.57 83,600
May 6, 2024 18.42 18.46 18.39 18.45 17.53 125,600
May 3, 2024 18.30 18.33 18.22 18.33 17.41 192,300
May 2, 2024 18.20 18.20 18.07 18.18 17.27 132,500
May 1, 2024 17.98 18.19 17.97 18.11 17.20 316,200
Apr 30, 2024 18.02 18.10 17.95 17.96 17.06 191,000
Apr 29, 2024 18.06 18.10 18.04 18.07 17.17 58,500
Apr 26, 2024 17.93 18.06 17.93 18.04 17.14 163,000
Apr 25, 2024 17.89 17.92 17.80 17.91 17.01 404,900
Apr 24, 2024 18.08 18.09 17.95 17.98 17.08 149,600
Apr 23, 2024 17.89 18.07 17.89 18.06 17.16 368,600
Apr 22, 2024 0.14 Dividend
Apr 22, 2024 17.81 17.88 17.76 17.84 16.95 258,300
Apr 19, 2024 17.95 17.97 17.84 17.85 16.82 106,800
Apr 18, 2024 17.98 17.99 17.91 17.95 16.91 74,100
Apr 17, 2024 17.91 17.99 17.88 17.92 16.89 120,000
Apr 16, 2024 17.89 17.94 17.84 17.87 16.84 191,400
Apr 15, 2024 18.17 18.25 17.87 17.87 16.84 191,700
Apr 12, 2024 18.35 18.40 18.12 18.13 17.08 287,700
Apr 11, 2024 18.40 18.44 18.33 18.41 17.35 117,200
Apr 10, 2024 18.50 18.52 18.37 18.39 17.33 99,100
Apr 9, 2024 18.58 18.66 18.56 18.62 17.55 99,200
Apr 8, 2024 18.52 18.61 18.52 18.55 17.48 65,300
Apr 5, 2024 18.55 18.60 18.52 18.55 17.48 60,600
Apr 4, 2024 18.72 18.72 18.51 18.53 17.46 128,600
Apr 3, 2024 18.61 18.66 18.57 18.65 17.57 117,600
Apr 2, 2024 18.63 18.65 18.59 18.65 17.57 120,200
Apr 1, 2024 18.81 18.87 18.66 18.67 17.59 161,900
Mar 28, 2024 18.83 18.86 18.80 18.85 17.76 233,400
Mar 27, 2024 18.84 18.84 18.70 18.78 17.70 122,700
Mar 26, 2024 18.76 18.76 18.68 18.71 17.63 136,000
Mar 25, 2024 18.72 18.72 18.64 18.68 17.60 188,500
Mar 22, 2024 18.74 18.75 18.69 18.71 17.63 99,600
Mar 21, 2024 18.68 18.75 18.67 18.72 17.64 108,100
Mar 20, 2024 18.59 18.67 18.53 18.66 17.58 160,700
Mar 19, 2024 18.53 18.56 18.45 18.52 17.45 183,900
Mar 18, 2024 0.14 Dividend
Mar 18, 2024 18.62 18.62 18.46 18.46 17.40 130,500
Mar 15, 2024 18.65 18.69 18.63 18.63 17.42 118,700
Mar 14, 2024 18.82 18.82 18.62 18.68 17.47 134,400
Mar 13, 2024 18.76 18.80 18.75 18.76 17.54 94,400
Mar 12, 2024 18.67 18.75 18.67 18.74 17.52 77,300
Mar 11, 2024 18.68 18.70 18.65 18.66 17.45 79,700
Mar 8, 2024 18.78 18.79 18.69 18.74 17.52 52,400
Mar 7, 2024 18.74 18.75 18.70 18.72 17.50 112,600
Mar 6, 2024 18.60 18.68 18.60 18.64 17.43 87,300
Mar 5, 2024 18.61 18.66 18.51 18.52 17.32 85,600
Mar 4, 2024 18.61 18.67 18.60 18.60 17.39 109,200
Mar 1, 2024 18.58 18.68 18.55 18.63 17.42 120,400
Feb 29, 2024 18.53 18.59 18.52 18.56 17.36 75,900
Feb 28, 2024 18.45 18.51 18.43 18.49 17.29 100,300
Feb 27, 2024 18.49 18.50 18.44 18.46 17.26 148,500
Feb 26, 2024 18.49 18.53 18.40 18.46 17.26 113,700
Feb 23, 2024 18.48 18.52 18.46 18.49 17.29 168,100
Feb 22, 2024 18.48 18.51 18.45 18.46 17.26 147,700
Feb 21, 2024 18.26 18.39 18.26 18.31 17.12 149,100
Feb 20, 2024 0.14 Dividend
Feb 20, 2024 18.32 18.42 18.27 18.34 17.15 132,900
Feb 16, 2024 18.53 18.57 18.50 18.50 17.17 110,000
Feb 15, 2024 18.57 18.62 18.52 18.62 17.28 143,200
Feb 14, 2024 18.44 18.54 18.44 18.47 17.14 119,100
Feb 13, 2024 18.55 18.55 18.36 18.42 17.09 184,500
Feb 12, 2024 18.51 18.64 18.51 18.63 17.29 121,000
Feb 9, 2024 18.52 18.54 18.48 18.50 17.17 160,000
Feb 8, 2024 18.49 18.52 18.44 18.45 17.12 103,600
Feb 7, 2024 18.44 18.51 18.44 18.46 17.13 87,500
Feb 6, 2024 18.38 18.42 18.31 18.39 17.06 115,500
Feb 5, 2024 18.27 18.30 18.21 18.27 16.95 82,000
Feb 2, 2024 18.40 18.40 18.31 18.31 16.99 123,500
Feb 1, 2024 18.26 18.43 18.26 18.43 17.10 127,800
Jan 31, 2024 18.31 18.36 18.22 18.22 16.91 147,800
Jan 30, 2024 18.36 18.36 18.30 18.33 17.01 110,700
Jan 29, 2024 18.22 18.36 18.22 18.36 17.04 126,300
Jan 26, 2024 18.25 18.26 18.19 18.24 16.92 108,100
Jan 25, 2024 18.15 18.25 18.15 18.25 16.93 110,200
Jan 24, 2024 18.12 18.20 18.12 18.15 16.84 133,600
Jan 23, 2024 18.11 18.11 18.03 18.10 16.79 100,000
Jan 22, 2024 0.14 Dividend
Jan 22, 2024 18.03 18.09 18.02 18.09 16.79 202,300
Jan 19, 2024 18.10 18.14 18.04 18.14 16.70 197,500
Jan 18, 2024 18.03 18.16 18.03 18.12 16.68 133,100
Jan 17, 2024 18.06 18.09 18.02 18.04 16.61 73,200
Jan 16, 2024 18.22 18.24 18.07 18.08 16.65 178,600
Jan 12, 2024 18.20 18.32 18.20 18.25 16.80 136,400
Jan 11, 2024 18.21 18.25 18.15 18.20 16.76 234,100
Jan 10, 2024 18.19 18.28 18.17 18.26 16.81 117,200
Jan 9, 2024 18.10 18.18 18.10 18.17 16.73 118,700
Jan 8, 2024 17.98 18.19 17.98 18.19 16.75 212,800
Jan 5, 2024 17.99 18.05 17.97 18.01 16.58 116,600
Jan 4, 2024 17.95 17.99 17.89 17.98 16.55 124,200
Jan 3, 2024 17.99 18.03 17.89 17.95 16.53 112,900
Jan 2, 2024 17.91 18.02 17.88 18.01 16.58 355,800
Dec 29, 2023 18.00 18.08 17.96 17.96 16.53 189,600
Dec 28, 2023 18.01 18.07 18.00 18.01 16.58 431,900
Dec 27, 2023 18.05 18.10 18.00 18.07 16.64 181,300
Dec 26, 2023 17.96 18.05 17.94 18.02 16.59 246,500

Related Tickers