Invesco CEF Income Composite ETF (PCEF) Historical Stock Data
19.38 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PCEF is down -0.04% a day on average. There have been 16 days where Invesco CEF Income Composite ETF closed green and 14 days where PCEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 19.40 | 19.38 | ↓$0.02 (-0.10%) | 19.35 | 19.43 | 147.79K |
| 2024-12-24 | 19.27 | 19.37 | ↑$0.10 (0.52%) | 19.23 | 19.39 | 181.34K |
| 2024-12-23 | 19.09 | 19.19 | ↑$0.10 (0.52%) | 19.09 | 19.21 | 119.82K |
| 2024-12-20 | 19.02 | 19.23 | ↑$0.21 (1.10%) | 19.02 | 19.27 | 133.50K |
| 2024-12-19 | 19.23 | 19.05 | ↓$0.18 (-0.94%) | 19.02 | 19.27 | 124.48K |
| 2024-12-18 | 19.49 | 19.20 | ↓$0.29 (-1.49%) | 19.20 | 19.58 | 128.58K |
| 2024-12-17 | 19.67 | 19.52 | ↓$0.15 (-0.76%) | 19.52 | 19.67 | 111.50K |
| 2024-12-16 | 19.80 | 19.73 | ↓$0.07 (-0.35%) | 19.70 | 19.80 | 124.02K |
| 2024-12-13 | 19.75 | 19.72 | ↓$0.03 (-0.15%) | 19.66 | 19.77 | 120.22K |
| 2024-12-12 | 19.78 | 19.72 | ↓$0.06 (-0.30%) | 19.69 | 19.81 | 88.69K |
| 2024-12-11 | 19.85 | 19.86 | ↑$0.01 (0.05%) | 19.82 | 19.87 | 85.81K |
| 2024-12-10 | 19.84 | 19.79 | ↓$0.05 (-0.25%) | 19.78 | 19.86 | 76.38K |
| 2024-12-09 | 19.83 | 19.86 | ↑$0.03 (0.15%) | 19.82 | 19.90 | 90.79K |
| 2024-12-06 | 19.83 | 19.82 | ↓$0.01 (-0.05%) | 19.80 | 19.87 | 75.73K |
| 2024-12-05 | 19.78 | 19.82 | ↑$0.04 (0.18%) | 19.78 | 19.83 | 96.80K |
| 2024-12-04 | 19.81 | 19.82 | ↑$0.01 (0.05%) | 19.77 | 19.83 | 96.90K |
| 2024-12-03 | 19.73 | 19.79 | ↑$0.06 (0.30%) | 19.73 | 19.80 | 97.49K |
| 2024-12-02 | 19.75 | 19.76 | ↑$0.00 (0.03%) | 19.68 | 19.78 | 195.73K |
| 2024-11-29 | 19.62 | 19.73 | ↑$0.11 (0.56%) | 19.62 | 19.74 | 46.57K |
| 2024-11-27 | 19.58 | 19.60 | ↑$0.02 (0.10%) | 19.56 | 19.60 | 78.54K |
| 2024-11-26 | 19.62 | 19.55 | ↓$0.07 (-0.36%) | 19.54 | 19.62 | 68.25K |
| 2024-11-25 | 19.54 | 19.60 | ↑$0.06 (0.31%) | 19.54 | 19.64 | 148.84K |
| 2024-11-22 | 19.48 | 19.50 | ↑$0.02 (0.08%) | 19.42 | 19.50 | 174.14K |
| 2024-11-21 | 19.43 | 19.43 | ↑$0.00 (0.00%) | 19.34 | 19.43 | 127.52K |
| 2024-11-20 | 19.35 | 19.29 | ↓$0.06 (-0.31%) | 19.27 | 19.35 | 131.46K |
| 2024-11-19 | 19.27 | 19.34 | ↑$0.07 (0.37%) | 19.27 | 19.36 | 87.35K |
| 2024-11-18 | 19.27 | 19.36 | ↑$0.09 (0.47%) | 19.26 | 19.38 | 96.61K |
| 2024-11-15 | 19.49 | 19.41 | ↓$0.08 (-0.41%) | 19.31 | 19.49 | 120.13K |
| 2024-11-14 | 19.52 | 19.50 | ↓$0.02 (-0.10%) | 19.44 | 19.55 | 83.67K |
| 2024-11-13 | 19.59 | 19.52 | ↓$0.07 (-0.37%) | 19.50 | 19.62 | 70.28K |
Create an account or log in to view more rows.
$PCEF soon
$PCEF buy and HODL
$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