PowerShares CEF Income Composite Portfolio Historical Stock Prices

(ETF)
PCEF 
$24.598
*  
0.008
0.03%
Get PCEF Alerts
*Delayed - data as of Sep. 16, 2014 10:10 ET  -  Find a broker to begin trading PCEF now


Community Rating:
View:    PCEF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
10:10  24.62  24.7399  24.55  24.598 30,445
09/15/2014 24.68 24.7 24.5899 24.59 123,194
09/12/2014 24.92 24.92 24.77 24.81 199,900
09/11/2014 24.91 24.97 24.88 24.92 71,490
09/10/2014 24.92 24.96 24.89 24.95 110,211
09/09/2014 25.03 25.03 24.911 24.9299 91,132
09/08/2014 25.1 25.14 25.01 25.05 86,340
09/05/2014 25.1 25.104 25.03 25.1 83,764
09/04/2014 25.18 25.18 25.0801 25.09 153,061
09/03/2014 25.12 25.17 25.1 25.15 109,281
09/02/2014 25.12 25.15 25.09 25.09 167,001
08/29/2014 25.13 25.16 25.0901 25.14 187,855
08/28/2014 25.11 25.12 25.0101 25.12 699,734
08/27/2014 25.03 25.11 25.03 25.11 242,453
08/26/2014 24.98 25.04 24.98 25.04 98,526
08/25/2014 24.99 25.02 24.96 24.98 223,847
08/22/2014 25 25.02 24.92 24.97 293,219
08/21/2014 24.95 25.06 24.95 25.03 91,554
08/20/2014 24.97 25.02 24.97 24.98 74,018
08/19/2014 25 25.03 24.95 24.98 85,638
08/18/2014 24.81 24.9399 24.81 24.91 86,406
08/15/2014 24.87 25.02 24.78 24.81 202,648
08/14/2014 24.95 25.02 24.94 24.99 89,390
08/13/2014 24.82 24.9164 24.82 24.91 86,503
08/12/2014 24.85 24.86 24.79 24.82 145,811
08/11/2014 24.74 24.83 24.68 24.8 136,850
08/08/2014 24.51 24.68 24.51 24.66 81,880
08/07/2014 24.55 24.62 24.5 24.54 197,672
08/06/2014 24.45 24.49 24.35 24.47 163,953
08/05/2014 24.57 24.61 24.42 24.43 440,170
08/04/2014 24.76 24.77 24.61 24.64 222,380
08/01/2014 24.79 24.85 24.67 24.68 218,987
07/31/2014 25.14 25.14 24.79 24.8 349,628
07/30/2014 25.35 25.35 25.13 25.18 87,643
07/29/2014 25.31 25.34 25.3 25.32 69,707
07/28/2014 25.35 25.38 25.3 25.32 73,335
07/25/2014 25.32 25.3699 25.27 25.32 53,695
07/24/2014 25.34 25.39 25.34 25.37 86,948
07/23/2014 25.26 25.38 25.26 25.37 134,886
07/22/2014 25.2 25.29 25.2 25.29 84,926
07/21/2014 25.25 25.28 25.2 25.21 87,651
07/18/2014 25.19 25.26 25.19 25.249 104,533
07/17/2014 25.34 25.34 25.17 25.19 119,302
07/16/2014 25.34 25.34 25.25 25.29 56,996
07/15/2014 25.37 25.37 25.25 25.28 77,194
07/14/2014 25.46 25.51 25.459 25.49 139,774
07/11/2014 25.4 25.47 25.399 25.45 86,661
07/10/2014 25.39 25.4099 25.34 25.3849 60,296
07/09/2014 25.38 25.45 25.38 25.42 243,769
07/08/2014 25.39 25.43 25.34 25.37 144,929
07/07/2014 25.32 25.37 25.31 25.36 55,934
07/03/2014 25.38 25.38 25.3 25.3259 147,020
07/02/2014 25.49 25.52 25.36 25.36 104,546
07/01/2014 25.49 25.53 25.47 25.5 186,593
06/30/2014 25.48 25.51 25.4701 25.5 187,517
06/27/2014 25.37 25.46 25.3657 25.46 75,132
06/26/2014 25.44 25.44 25.3654 25.43 70,348
06/25/2014 25.47 25.47 25.29 25.39 91,748
06/24/2014 25.32 25.35 25.29 25.31 111,826
06/23/2014 25.31 25.33 25.3 25.32 82,278
06/20/2014 25.33 25.34 25.3 25.32 106,047
06/19/2014 25.3 25.34 25.29 25.34 92,474
06/18/2014 25.2 25.29 25.17 25.25 113,556
06/17/2014 25.24 25.24 25.2 25.225 69,893
06/16/2014 25.23 25.2704 25.22 25.25 58,964
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?