Quantcast

Invesco CEF Income Composite ETF Historical Stock Prices

(ETF)
PCEF 
$22.8
*  
0.01
0.04%
Get PCEF Alerts
*Delayed - data as of Jul. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

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 22.81 22.82 22.7903 22.80 87,215
07/17/2019 22.81 22.82 22.7903 22.8 87,215
07/16/2019 22.82 22.829 22.76 22.81 174,429
07/15/2019 22.75 22.8 22.75 22.76 236,396
07/12/2019 22.79 22.8 22.72 22.735 120,911
07/11/2019 22.78 22.85 22.72 22.73 324,044
07/10/2019 22.73 22.8 22.7 22.77 192,968
07/09/2019 22.62 22.69 22.62 22.66 123,332
07/08/2019 22.69 22.7 22.6 22.64 105,620
07/05/2019 22.7 22.71 22.6234 22.71 84,227
07/03/2019 22.72 22.74 22.7 22.73 67,765
07/02/2019 22.66 22.6838 22.65 22.68 71,807
07/01/2019 22.68 22.71 22.6306 22.67 247,605
06/28/2019 22.53 22.63 22.51 22.63 93,221
06/27/2019 22.54 22.54 22.44 22.5 220,051
06/26/2019 22.43 22.49 22.39 22.46 92,551
06/25/2019 22.51 22.53 22.34 22.34 367,487
06/24/2019 22.49 22.58 22.48 22.52 91,157
06/21/2019 22.62 22.66 22.59 22.65 318,121
06/20/2019 22.59 22.68 22.59 22.66 218,522
06/19/2019 22.45 22.56 22.45 22.56 80,389
06/18/2019 22.44 22.56 22.44 22.48 184,895
06/17/2019 22.4 22.468 22.4 22.42 104,103
06/14/2019 22.37 22.4 22.3505 22.39 58,860
06/13/2019 22.33 22.4 22.33 22.37 166,608
06/12/2019 22.39 22.4 22.3 22.33 129,081
06/11/2019 22.39 22.4 22.35 22.38 232,198
06/10/2019 22.3 22.3391 22.26 22.33 244,675
06/07/2019 22.1773 22.27 22.1732 22.26 80,860
06/06/2019 22.03 22.16 22 22.14 235,634
06/05/2019 22 22.0185 21.93 21.99 99,683
06/04/2019 21.84 21.94 21.81 21.93 141,249
06/03/2019 21.87 21.89 21.71 21.76 189,844
05/31/2019 21.99 22 21.81 21.84 174,439
05/30/2019 22.01 22.05 22 22.02 164,316
05/29/2019 22.09 22.09 21.91 21.93 599,087
05/28/2019 22.18 22.192 22.09 22.1 83,638
05/24/2019 22.13 22.1667 22.11 22.14 69,554
05/23/2019 22.15 22.1672 22.02 22.07 91,167
05/22/2019 22.19 22.24 22.16 22.16 291,783
05/21/2019 22.17 22.24 22.16 22.2 269,676
05/20/2019 22.19 22.2 22.12 22.14 83,648
05/17/2019 22.34 22.39 22.32 22.32 88,688
05/16/2019 22.31 22.41 22.31 22.39 83,863
05/15/2019 22.3 22.3288 22.2506 22.29 94,795
05/14/2019 22.22 22.31 22.22 22.29 335,347
05/13/2019 22.24 22.28 22.1 22.17 145,488
05/10/2019 22.29 22.36 22.2501 22.34 74,485
05/09/2019 22.34 22.35 22.27 22.31 182,186
05/08/2019 22.36 22.46 22.36 22.39 254,543
05/07/2019 22.52 22.525 22.35 22.4 409,502
05/06/2019 22.48 22.56 22.44 22.52 95,630
05/03/2019 22.53 22.58 22.5 22.57 257,455
05/02/2019 22.53 22.569 22.4634 22.47 92,733
05/01/2019 22.5 22.58 22.49 22.55 242,994
04/30/2019 22.45 22.49 22.43 22.49 87,091
04/29/2019 22.41 22.45 22.397 22.45 78,778
04/26/2019 22.36 22.42 22.35 22.38 102,188
04/25/2019 22.41 22.41 22.36 22.36 75,535
04/24/2019 22.42 22.46 22.39 22.4 208,429
04/23/2019 22.34 22.43 22.33 22.42 80,228
04/22/2019 22.33 22.35 22.32 22.33 121,189
04/18/2019 22.51 22.53 22.49 22.5 84,045
04/17/2019 22.53 22.5597 22.5133 22.53 91,143
*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?



Smart Portfolio