Invesco CEF Income Composite ETF (PCEF) Historical Stock Data
17.85 ↓0.14 (-0.75%)
As of April 25, 2024, 11:06am EST.
Historical Data
In the past 30 trading days, PCEF is down -0.23% a day on average. There have been 13 days where Invesco CEF Income Composite ETF closed green and 17 days where PCEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.08 | 17.98 | ↓$0.10 (-0.55%) | 17.95 | 18.09 | 149.57K |
| 2024-04-23 | 17.89 | 18.06 | ↑$0.17 (0.95%) | 17.89 | 18.07 | 368.58K |
| 2024-04-22 | 17.81 | 17.84 | ↑$0.03 (0.17%) | 17.76 | 17.88 | 258.35K |
| 2024-04-19 | 17.95 | 17.85 | ↓$0.10 (-0.56%) | 17.84 | 17.97 | 106.77K |
| 2024-04-18 | 17.98 | 17.95 | ↓$0.03 (-0.17%) | 17.91 | 17.99 | 74.07K |
| 2024-04-17 | 17.91 | 17.92 | ↑$0.00 (0.03%) | 17.88 | 17.99 | 120.01K |
| 2024-04-16 | 17.89 | 17.87 | ↓$0.02 (-0.11%) | 17.84 | 17.94 | 191.44K |
| 2024-04-15 | 18.17 | 17.87 | ↓$0.30 (-1.65%) | 17.87 | 18.25 | 191.73K |
| 2024-04-12 | 18.35 | 18.13 | ↓$0.22 (-1.20%) | 18.12 | 18.40 | 287.28K |
| 2024-04-11 | 18.40 | 18.41 | ↑$0.01 (0.03%) | 18.33 | 18.44 | 116.25K |
| 2024-04-10 | 18.50 | 18.39 | ↓$0.11 (-0.59%) | 18.37 | 18.52 | 99.06K |
| 2024-04-09 | 18.58 | 18.62 | ↑$0.04 (0.22%) | 18.56 | 18.66 | 99.19K |
| 2024-04-08 | 18.52 | 18.55 | ↑$0.03 (0.16%) | 18.52 | 18.61 | 65.30K |
| 2024-04-05 | 18.55 | 18.55 | ↑$0.00 (0.00%) | 18.52 | 18.60 | 60.61K |
| 2024-04-04 | 18.72 | 18.53 | ↓$0.19 (-1.01%) | 18.51 | 18.72 | 128.59K |
| 2024-04-03 | 18.61 | 18.65 | ↑$0.04 (0.21%) | 18.57 | 18.66 | 117.54K |
| 2024-04-02 | 18.63 | 18.65 | ↑$0.02 (0.11%) | 18.59 | 18.65 | 120.18K |
| 2024-04-01 | 18.81 | 18.67 | ↓$0.14 (-0.74%) | 18.66 | 18.87 | 161.89K |
| 2024-03-28 | 18.83 | 18.85 | ↑$0.02 (0.11%) | 18.80 | 18.86 | 233.44K |
| 2024-03-27 | 18.84 | 18.78 | ↓$0.06 (-0.32%) | 18.70 | 18.84 | 122.51K |
| 2024-03-26 | 18.76 | 18.71 | ↓$0.05 (-0.27%) | 18.69 | 18.76 | 135.96K |
| 2024-03-25 | 18.72 | 18.68 | ↓$0.04 (-0.21%) | 18.64 | 18.72 | 188.52K |
| 2024-03-22 | 18.74 | 18.71 | ↓$0.03 (-0.16%) | 18.69 | 18.75 | 99.62K |
| 2024-03-21 | 18.68 | 18.72 | ↑$0.04 (0.21%) | 18.67 | 18.75 | 108.10K |
| 2024-03-20 | 18.59 | 18.66 | ↑$0.07 (0.37%) | 18.53 | 18.67 | 160.71K |
| 2024-03-19 | 18.53 | 18.52 | ↓$0.01 (-0.05%) | 18.46 | 18.56 | 183.86K |
| 2024-03-18 | 18.62 | 18.46 | ↓$0.16 (-0.86%) | 18.46 | 18.62 | 130.54K |
| 2024-03-15 | 18.65 | 18.63 | ↓$0.02 (-0.11%) | 18.63 | 18.69 | 118.50K |
| 2024-03-14 | 18.82 | 18.68 | ↓$0.14 (-0.74%) | 18.62 | 18.82 | 134.44K |
| 2024-03-13 | 18.76 | 18.76 | ↑$0.00 (0.00%) | 18.76 | 18.80 | 94.36K |
Create an account or log in to view more rows.
$PCEF Sleep well my bulls
sleep well
$PCEF oversold! Buy the dip
$PCEF Bears get cremated today
$PCEF BULLS ALPHA
BEARS BETA
$PCEF gonna take my L with this one
$PCEF Bullish AF ??
$PCEF bull trap confirmed
$PCEF do u adivise to buy more monday
$PCEF one of the poorest performed stocks for a big name.
$PCEF today feels different to the moon