Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
18.95
+0.25 (1.34%)
At close: May 12, 2025, 4:00 PM
18.95
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.87 | 18.96 | 18.86 | 18.95 | 18.95 | 1.34% | 123,654 |
| May 9, 2025 | 18.77 | 18.77 | 18.67 | 18.70 | 18.70 | 0.16% | 70,967 |
| May 8, 2025 | 18.67 | 18.73 | 18.61 | 18.67 | 18.67 | 0.21% | 70,076 |
| May 7, 2025 | 18.64 | 18.68 | 18.53 | 18.63 | 18.63 | 0.32% | 68,861 |
| May 6, 2025 | 18.62 | 18.64 | 18.51 | 18.57 | 18.57 | -0.43% | 68,540 |
| May 5, 2025 | 18.52 | 18.68 | 18.52 | 18.65 | 18.65 | -0.16% | 179,904 |
| May 2, 2025 | 18.65 | 18.73 | 18.61 | 18.68 | 18.68 | 0.43% | 89,196 |
| May 1, 2025 | 18.54 | 18.63 | 18.54 | 18.60 | 18.60 | 0.85% | 93,941 |
| Apr 30, 2025 | 18.31 | 18.48 | 18.22 | 18.44 | 18.44 | 0.05% | 129,069 |
| Apr 29, 2025 | 18.20 | 18.44 | 18.20 | 18.43 | 18.43 | 0.62% | 117,874 |
| Apr 28, 2025 | 18.37 | 18.37 | 18.23 | 18.32 | 18.32 | 0.11% | 142,027 |
| Apr 25, 2025 | 18.21 | 18.31 | 18.19 | 18.30 | 18.30 | 0.55% | 176,188 |
| Apr 24, 2025 | 18.03 | 18.21 | 18.03 | 18.20 | 18.20 | 1.11% | 154,670 |
| Apr 23, 2025 | 17.98 | 18.10 | 17.86 | 18.00 | 18.00 | 1.64% | 126,633 |
| Apr 22, 2025 | 17.59 | 17.74 | 17.48 | 17.71 | 17.71 | 1.61% | 226,116 |
| Apr 21, 2025 | 17.59 | 17.63 | 17.37 | 17.43 | 17.43 | -2.19% | 752,139 |
| Apr 17, 2025 | 17.80 | 17.91 | 17.80 | 17.82 | 17.69 | - | 112,501 |
| Apr 16, 2025 | 17.82 | 17.96 | 17.73 | 17.82 | 17.69 | -1.00% | 101,585 |
| Apr 15, 2025 | 17.83 | 18.02 | 17.83 | 18.00 | 17.87 | 0.56% | 162,482 |
| Apr 14, 2025 | 17.73 | 17.92 | 17.73 | 17.90 | 17.77 | 1.30% | 175,765 |
| Apr 11, 2025 | 17.53 | 17.71 | 17.43 | 17.67 | 17.54 | 1.20% | 160,679 |
| Apr 10, 2025 | 17.99 | 17.99 | 17.33 | 17.46 | 17.33 | -3.27% | 248,886 |
| Apr 9, 2025 | 16.81 | 18.05 | 16.81 | 18.05 | 17.92 | 6.24% | 276,759 |
| Apr 8, 2025 | 17.30 | 17.63 | 16.91 | 16.99 | 16.86 | 0.83% | 308,985 |
| Apr 7, 2025 | 16.98 | 17.12 | 16.35 | 16.85 | 16.72 | -2.66% | 374,809 |
| Apr 4, 2025 | 18.26 | 18.26 | 17.30 | 17.31 | 17.18 | -6.43% | 547,663 |
| Apr 3, 2025 | 18.50 | 18.64 | 18.46 | 18.50 | 18.36 | -2.22% | 143,156 |
| Apr 2, 2025 | 18.76 | 18.93 | 18.76 | 18.92 | 18.78 | 0.21% | 171,545 |
| Apr 1, 2025 | 18.87 | 18.91 | 18.76 | 18.88 | 18.74 | 0.16% | 320,363 |
| Mar 31, 2025 | 18.77 | 18.85 | 18.65 | 18.85 | 18.71 | 0.16% | 257,031 |
| Mar 28, 2025 | 18.98 | 18.98 | 18.80 | 18.82 | 18.68 | -0.63% | 113,462 |
| Mar 27, 2025 | 18.95 | 19.00 | 18.91 | 18.94 | 18.80 | -0.16% | 161,977 |
| Mar 26, 2025 | 19.12 | 19.12 | 18.96 | 18.97 | 18.83 | -0.84% | 91,523 |
| Mar 25, 2025 | 19.15 | 19.17 | 19.09 | 19.13 | 18.99 | - | 346,366 |
| Mar 24, 2025 | 19.05 | 19.13 | 18.97 | 19.13 | 18.99 | 0.10% | 795,574 |
| Mar 21, 2025 | 19.14 | 19.14 | 19.06 | 19.11 | 18.83 | -0.26% | 115,167 |
| Mar 20, 2025 | 19.15 | 19.20 | 19.09 | 19.16 | 18.88 | 0.05% | 195,763 |
| Mar 19, 2025 | 18.97 | 19.15 | 18.97 | 19.15 | 18.87 | 0.66% | 128,344 |
| Mar 18, 2025 | 19.10 | 19.10 | 19.00 | 19.03 | 18.75 | -0.50% | 125,281 |
| Mar 17, 2025 | 19.01 | 19.14 | 18.99 | 19.12 | 18.84 | 0.82% | 399,912 |
| Mar 14, 2025 | 18.84 | 18.99 | 18.84 | 18.97 | 18.69 | 0.88% | 169,113 |
| Mar 13, 2025 | 18.92 | 18.99 | 18.80 | 18.80 | 18.53 | -0.84% | 202,800 |
| Mar 12, 2025 | 18.89 | 18.99 | 18.89 | 18.96 | 18.69 | 0.61% | 278,241 |
| Mar 11, 2025 | 18.85 | 18.99 | 18.80 | 18.85 | 18.57 | -0.45% | 321,328 |
| Mar 10, 2025 | 19.09 | 19.11 | 18.86 | 18.93 | 18.66 | -1.29% | 156,889 |
| Mar 7, 2025 | 19.18 | 19.19 | 19.02 | 19.18 | 18.90 | 0.25% | 122,933 |
| Mar 6, 2025 | 19.24 | 19.26 | 19.10 | 19.13 | 18.85 | -0.93% | 147,097 |
| Mar 5, 2025 | 19.21 | 19.33 | 19.20 | 19.31 | 19.03 | 0.16% | 120,011 |
| Mar 4, 2025 | 19.31 | 19.44 | 19.12 | 19.28 | 19.00 | -0.72% | 1,162,677 |
| Mar 3, 2025 | 19.50 | 19.56 | 19.34 | 19.42 | 19.14 | -0.21% | 282,547 |