Invesco CEF Income Composite ETF (PCEF) Historical Stock Data
19.24 ↑0.04 (0.23%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PCEF is up 0.11% a day on average. There have been 21 days where Invesco CEF Income Composite ETF closed green and 9 days where PCEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 19.18 | 19.24 | ↑$0.06 (0.31%) | 19.08 | 19.28 | 107.20K |
| 2024-09-10 | 19.23 | 19.20 | ↓$0.04 (-0.18%) | 19.13 | 19.23 | 76.34K |
| 2024-09-09 | 19.08 | 19.20 | ↑$0.12 (0.60%) | 19.08 | 19.20 | 167.11K |
| 2024-09-06 | 19.15 | 19.07 | ↓$0.08 (-0.42%) | 19.02 | 19.19 | 70.37K |
| 2024-09-05 | 19.17 | 19.17 | ↑$0.00 (0.00%) | 19.12 | 19.20 | 86.65K |
| 2024-09-04 | 19.13 | 19.18 | ↑$0.05 (0.26%) | 19.13 | 19.24 | 48.10K |
| 2024-09-03 | 19.27 | 19.19 | ↓$0.08 (-0.42%) | 19.17 | 19.34 | 134.29K |
| 2024-08-30 | 19.29 | 19.29 | ↑$0.00 (0.00%) | 19.26 | 19.36 | 64.43K |
| 2024-08-29 | 19.15 | 19.22 | ↑$0.07 (0.35%) | 19.15 | 19.27 | 61.63K |
| 2024-08-28 | 19.19 | 19.13 | ↓$0.06 (-0.31%) | 19.13 | 19.25 | 81.62K |
| 2024-08-27 | 19.24 | 19.20 | ↓$0.04 (-0.21%) | 19.18 | 19.28 | 177.67K |
| 2024-08-26 | 19.20 | 19.25 | ↑$0.05 (0.26%) | 19.20 | 19.26 | 185.90K |
| 2024-08-23 | 19.12 | 19.20 | ↑$0.08 (0.42%) | 19.09 | 19.20 | 121.98K |
| 2024-08-21 | 19.10 | 19.11 | ↑$0.01 (0.05%) | 19.06 | 19.12 | 620.89K |
| 2024-08-20 | 19.00 | 19.04 | ↑$0.04 (0.18%) | 19.00 | 19.10 | 296.47K |
| 2024-08-19 | 18.97 | 19.03 | ↑$0.06 (0.32%) | 18.94 | 19.03 | 158.15K |
| 2024-08-16 | 19.02 | 19.09 | ↑$0.07 (0.37%) | 19.02 | 19.12 | 147.72K |
| 2024-08-15 | 18.98 | 19.08 | ↑$0.10 (0.53%) | 18.98 | 19.10 | 609.54K |
| 2024-08-14 | 18.88 | 18.94 | ↑$0.06 (0.32%) | 18.88 | 18.97 | 91.84K |
| 2024-08-13 | 18.80 | 18.90 | ↑$0.10 (0.53%) | 18.80 | 18.96 | 124.39K |
| 2024-08-12 | 18.74 | 18.76 | ↑$0.02 (0.08%) | 18.74 | 18.83 | 101K |
| 2024-08-09 | 18.73 | 18.73 | ↑$0.00 (0.00%) | 18.68 | 18.77 | 50.78K |
| 2024-08-08 | 18.50 | 18.70 | ↑$0.20 (1.08%) | 18.50 | 18.70 | 116.68K |
| 2024-08-07 | 18.65 | 18.48 | ↓$0.17 (-0.91%) | 18.44 | 18.66 | 144.88K |
| 2024-08-06 | 18.22 | 18.47 | ↑$0.25 (1.37%) | 18.22 | 18.52 | 122.70K |
| 2024-08-05 | 18.34 | 18.24 | ↓$0.10 (-0.55%) | 18.14 | 18.34 | 475.45K |
| 2024-08-02 | 18.83 | 18.69 | ↓$0.14 (-0.74%) | 18.63 | 18.83 | 101.91K |
| 2024-08-01 | 19.13 | 18.99 | ↓$0.14 (-0.73%) | 18.92 | 19.14 | 193.98K |
| 2024-07-31 | 18.93 | 19.06 | ↑$0.13 (0.69%) | 18.93 | 19.08 | 417.27K |
| 2024-07-30 | 18.88 | 18.90 | ↑$0.02 (0.11%) | 18.81 | 18.93 | 84.32K |
Create an account or log in to view more rows.
$PCEF make it rain
let’s see some green
$PCEF Shorts talk the talk but cant walk the walk
$PCEF choo choo
$PCEF Hedgies
we aren't going anywhere!
$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 ??