PowerShares CEF Income Composite Portfolio Historical Stock Prices

(ETF)
PCEF 
$23.81
*  
0.007
0.03%
Get PCEF Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading PCEF now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.78  23.82  23.7499  23.81 152,651
05/28/2015 23.76 23.82 23.7499 23.81 152,651
05/27/2015 23.77 23.8517 23.75 23.817 136,416
05/26/2015 23.8 23.8259 23.7 23.7299 182,457
05/22/2015 23.85 23.9042 23.78 23.7801 95,332
05/21/2015 23.84 23.92 23.77 23.85 88,309
05/20/2015 23.84 23.86 23.79 23.85 99,685
05/19/2015 23.87 23.87 23.79 23.82 103,848
05/18/2015 23.83 23.8642 23.8 23.82 146,030
05/15/2015 23.85 23.86 23.79 23.83 142,544
05/14/2015 23.94 23.99 23.92 23.99 400,277
05/13/2015 23.87 23.92 23.87 23.89 142,374
05/12/2015 23.98 23.98 23.8 23.87 94,393
05/11/2015 23.95 23.97 23.86 23.9 375,488
05/08/2015 23.9 23.99 23.9 23.98 135,594
05/07/2015 23.86 23.9 23.821 23.87 305,471
05/06/2015 23.99 23.99 23.82 23.86 157,856
05/05/2015 24.05 24.2 23.94 23.951 268,553
05/04/2015 24.15 24.15 24.05 24.07 315,316
05/01/2015 24.04 24.1 24.04 24.1 185,989
04/30/2015 24.16 24.16 24.01 24.04 221,067
04/29/2015 24.13 24.14 24.0632 24.12 94,336
04/28/2015 24.12 24.15 24.06 24.15 279,095
04/27/2015 24.18 24.19 24.08 24.1 184,612
04/24/2015 24.16 24.16 24.1 24.13 209,786
04/23/2015 24.08 24.14 24.06 24.1 120,766
04/22/2015 24.04 24.07 24.0132 24.07 152,552
04/21/2015 24.08 24.08 24.01 24.02 215,256
04/20/2015 24.02 24.05 24 24.01 228,453
04/17/2015 24 24 23.91 23.95 148,370
04/16/2015 24.01 24.04 23.98 24.02 131,714
04/15/2015 24.03 24.03 23.97 24.02 212,093
04/14/2015 24.07 24.12 24.05 24.1 155,197
04/13/2015 24.12 24.12 24.04 24.06 209,994
04/10/2015 24.17 24.19 24.06 24.09 269,001
04/09/2015 24.05 24.08 24.0301 24.06 166,185
04/08/2015 24.06 24.08 24 24.0377 215,735
04/07/2015 23.97 24.04 23.96 24.02 158,204
04/06/2015 23.87 23.98 23.85 23.97 232,289
04/02/2015 23.84 23.88 23.806 23.87 180,350
04/01/2015 23.88 23.88 23.79 23.8373 146,621
03/31/2015 23.86 23.9499 23.815 23.85 266,723
03/30/2015 23.84 23.89 23.84 23.87 323,472
03/27/2015 23.83 23.83 23.7701 23.8 63,154
03/26/2015 23.77 23.8 23.7493 23.79 71,797
03/25/2015 23.8 23.86 23.77 23.77 261,574
03/24/2015 23.77 23.84 23.77 23.81 68,839
03/23/2015 23.77 23.83 23.75 23.81 63,051
03/20/2015 23.7 23.8 23.7 23.78 91,099
03/19/2015 23.73 23.73 23.64 23.6799 72,395
03/18/2015 23.62 23.7699 23.56 23.738 74,251
03/17/2015 23.63 23.6601 23.58 23.63 135,983
03/16/2015 23.71 23.77 23.62 23.66 246,427
03/13/2015 23.8 23.8 23.62 23.65 115,324
03/12/2015 23.92 23.95 23.89 23.95 137,309
03/11/2015 23.9 23.9199 23.85 23.85 166,245
03/10/2015 23.89 24.019 23.85 23.8799 76,832
03/09/2015 24 24.0299 23.95 23.99 303,119
03/06/2015 24.1 24.1 23.92 23.97 136,728
03/05/2015 24.12 24.15 24.05 24.14 145,019
03/04/2015 24.05 24.12 24.04 24.108 132,486
03/03/2015 24.03 24.09 24.03 24.0812 87,421
03/02/2015 24.08 24.11 24.058 24.08 108,191
02/27/2015 24.06 24.08 24.02 24.06 125,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?