PowerShares CEF Income Composite Portfolio Historical Stock Prices

(ETF)
PCEF 
$25.37
*  
unch
unch
Get PCEF Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.37  25.39  25.34  25.37 86,948
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
06/13/2014 25.25 25.26 25.191 25.23 156,481
06/12/2014 25.38 25.38 25.32 25.34 81,721
06/11/2014 25.3 25.35 25.2926 25.34 138,352
06/10/2014 25.21 25.33 25.21 25.33 60,851
06/09/2014 25.21 25.25 25.21 25.23 145,025
06/06/2014 25.19 25.37 25.19 25.25 66,361
06/05/2014 25.2 25.24 25.15 25.21 186,638
06/04/2014 25.28 25.28 25.15 25.17 168,025
06/03/2014 25.32 25.32 25.26 25.27 152,176
06/02/2014 25.41 25.41 25.32 25.35 168,130
05/30/2014 25.35 25.37 25.304 25.37 149,512
05/29/2014 25.33 25.34 25.28 25.33 136,723
05/28/2014 25.19 25.27 25.19 25.27 95,492
05/27/2014 25.24 25.25 25.19 25.22 98,869
05/23/2014 25.22 25.22 25.19 25.19 81,484
05/22/2014 25.17 25.237 25.1333 25.1968 216,752
05/21/2014 25.11 25.15 25.1 25.13 41,439
05/20/2014 25.16 25.16 25.06 25.09 108,500
05/19/2014 25.09 25.13 25.0808 25.12 84,509
05/16/2014 25.03 25.11 25.02 25.11 115,642
05/15/2014 25.1 25.12 25.01 25.04 179,393
05/14/2014 25.27 25.27 25.2307 25.25 97,226
05/13/2014 25.23 25.23 25.2089 25.22 95,858
05/12/2014 25.2 25.21 25.14 25.19 287,857
05/09/2014 25.14 25.2 25.09 25.09 544,110
05/08/2014 25.18 25.18 25.1 25.1239 193,182
05/07/2014 25.05 25.14 25.04 25.14 106,827
05/06/2014 25.03 25.06 25.02 25.05 88,079
05/05/2014 24.99 25.09 24.9801 25.07 71,762
05/02/2014 25.03 25.07 25.03 25.06 67,018
05/01/2014 25.03 25.09 24.9959 25.07 201,825
04/30/2014 24.94 25.02 24.94 25.02 102,545
04/29/2014 24.94 24.98 24.94 24.97 225,102
04/28/2014 24.98 24.98 24.89 24.95 185,102
04/25/2014 24.95 24.95 24.8701 24.88 102,346
04/24/2014 24.95 24.95 24.8736 24.93 87,646
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?