PowerShares CEF Income Composite Portfolio Historical Stock Prices

(ETF)
PCEF 
$23.3
*  
0.38
1.66%
Get PCEF Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading PCEF now


Community Rating:
View:    PCEF Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  23.23  23.31  22.9001  23.30 441,753
12/17/2014 22.91 23.31 22.9001 23.3 441,753
12/16/2014 22.96 23.0799 22.8 22.92 354,099
12/15/2014 23.43 23.43 23.09 23.09 174,686
12/12/2014 23.61 23.64 23.46 23.47 128,890
12/11/2014 23.69 23.8141 23.67 23.71 130,624
12/10/2014 23.85 23.85 23.64 23.65 178,798
12/09/2014 23.79 23.88 23.63 23.88 172,137
12/08/2014 24.11 24.1199 23.9 23.9 141,930
12/05/2014 24.25 24.2753 24.11 24.1271 103,116
12/04/2014 24.31 24.31 24.2101 24.25 122,710
12/03/2014 24.33 24.34 24.27 24.31 146,697
12/02/2014 24.26 24.41 24.24 24.3 151,632
12/01/2014 24.41 24.41 24.26 24.28 197,088
11/28/2014 24.41 24.41 24.32 24.4 684,492
11/26/2014 24.36 24.415 24.32 24.41 598,697
11/25/2014 24.33 24.33 24.28 24.32 97,032
11/24/2014 24.32 24.34 24.26 24.29 125,967
11/21/2014 24.25 24.3934 24.22 24.26 156,562
11/20/2014 24.2 24.22 24.1462 24.22 165,792
11/19/2014 24.2 24.22 24.13 24.2 221,059
11/18/2014 24.16 24.2 24.1218 24.19 78,975
11/17/2014 24.15 24.2 24.13 24.15 97,325
11/14/2014 24.22 24.23 24.18 24.1999 90,650
11/13/2014 24.47 24.47 24.36 24.38 121,325
11/12/2014 24.43 24.45 24.3901 24.41 113,477
11/11/2014 24.41 24.45 24.36 24.45 96,952
11/10/2014 24.47 24.47 24.36 24.38 192,755
11/07/2014 24.46 24.46 24.37 24.43 123,720
11/06/2014 24.42 24.43 24.38 24.42 115,411
11/05/2014 24.68 24.68 24.39 24.45 184,947
11/04/2014 24.46 24.46 24.33 24.4 226,540
11/03/2014 24.47 24.49 24.4287 24.45 283,062
10/31/2014 24.51 24.5599 24.39 24.4 211,451
10/30/2014 24.35 24.39 24.302 24.33 75,954
10/29/2014 24.41 24.44 24.28 24.34 216,449
10/28/2014 24.27 24.38 24.27 24.36 65,404
10/27/2014 24.29 24.29 24.2201 24.263 63,284
10/24/2014 24.29 24.32 24.16 24.32 57,356
10/23/2014 24.19 24.3172 24.15 24.2699 127,933
10/22/2014 24.21 24.25 24.14 24.14 140,271
10/21/2014 24.02 24.19 23.974 24.19 181,543
10/20/2014 23.87 23.94 23.846 23.91 87,690
10/17/2014 23.76 23.94 23.751 23.8599 125,740
10/16/2014 23.25 23.67 23.25 23.62 352,275
10/15/2014 23.45 23.55 23.2 23.42 445,571
10/14/2014 23.8 23.9 23.71 23.77 188,237
10/13/2014 24.08 24.1001 23.8 23.8 155,625
10/10/2014 24.25 24.32 24.078 24.078 127,062
10/09/2014 24.45 24.45 24.2652 24.28 77,234
10/08/2014 24.34 24.47 24.26 24.47 203,327
10/07/2014 24.36 24.38 24.31 24.36 191,408
10/06/2014 24.36 24.43 24.36 24.39 74,189
10/03/2014 24.26 24.33 24.23 24.33 95,855
10/02/2014 24.31 24.31 24.09 24.22 390,788
10/01/2014 24.36 24.36 24.2501 24.28 361,085
09/30/2014 24.24 24.45 24.21 24.35 172,881
09/29/2014 24.26 24.3097 24.19 24.3 142,023
09/26/2014 24.36 24.41 24.16 24.36 260,507
09/25/2014 24.53 24.59 24.36 24.38 109,886
09/24/2014 24.5 24.5528 24.47 24.55 149,794
09/23/2014 24.53 24.58 24.49 24.49 102,874
09/22/2014 24.67 24.67 24.51 24.53 152,302
09/19/2014 24.7 24.83 24.6701 24.71 137,666
09/18/2014 24.69 24.71 24.67 24.7 167,788
09/17/2014 24.58 24.69 24.57 24.66 157,219
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?