Skip to main content
Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.95
+0.08 (0.40%)
Dec 5, 2025, 4:00 PM EST - Market closed

PCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.0420.0419.9119.9519.950.40%112,243
Dec 4, 202519.8519.9419.8519.8719.87-0.20%99,065
Dec 3, 202519.8219.9119.8219.9119.910.11%165,107
Dec 2, 202519.8519.9419.8019.8919.89-0.01%66,035
Dec 1, 202519.7819.9519.7819.8919.89-0.20%118,030
Nov 28, 202519.8619.9519.8619.9319.930.40%39,363
Nov 26, 202519.7819.8619.6919.8519.850.81%81,050
Nov 25, 202519.5819.6919.5019.6919.690.82%113,442
Nov 24, 202519.3219.5419.3219.5319.530.31%168,933
Nov 21, 202519.4519.4719.3119.4719.340.77%84,686
Nov 20, 202519.7219.7219.3219.3219.19-0.94%108,267
Nov 19, 202519.4819.5919.4619.5119.37-0.12%83,480
Nov 18, 202519.5119.6919.4819.5319.40-0.67%107,982
Nov 17, 202519.8119.8219.6019.6619.53-0.63%72,562
Nov 14, 202519.8519.8519.6919.7919.65-0.38%166,722
Nov 13, 202520.0020.0019.8219.8619.73-0.70%149,267
Nov 12, 202519.9820.0819.9820.0019.87-0.29%96,853
Nov 11, 202519.9420.0719.9420.0619.920.57%211,642
Nov 10, 202519.8319.9819.8319.9519.810.78%54,127
Nov 7, 202519.7519.8119.7019.7919.66-0.28%89,082
Nov 6, 202519.9619.9619.8419.8519.71-0.18%115,017
Nov 5, 202519.8419.9519.8419.8819.750.05%109,322
Nov 4, 202519.9319.9719.8619.8719.74-0.85%114,015
Nov 3, 202520.0920.0919.9920.0419.910.15%104,092
Oct 31, 202519.9920.0719.9820.0119.880.20%88,825
Oct 30, 202519.9619.9919.8919.9719.84-0.04%63,787
Oct 29, 202519.9720.0419.9319.9819.84-0.16%125,041
Oct 28, 202519.9720.0219.9620.0119.880.08%54,484
Oct 27, 202519.9920.0019.9420.0019.860.35%99,744
Oct 24, 202519.9019.9819.8519.9319.790.64%88,223
Oct 23, 202519.8319.8819.8019.8019.670.10%151,486
Oct 22, 202519.7719.8819.7219.7819.65-0.05%90,581
Oct 21, 202519.7319.8519.7319.7919.660.35%82,145
Oct 20, 202519.7019.7919.7019.7219.59-0.35%139,350
Oct 17, 202519.7919.8919.7519.7919.53-0.20%75,096
Oct 16, 202519.9920.0519.8319.8319.57-0.65%131,771
Oct 15, 202519.9620.1019.9419.9619.700.35%113,359
Oct 14, 202519.8519.9819.8319.8919.63-0.30%70,707
Oct 13, 202520.0020.0019.9119.9519.690.73%125,689
Oct 10, 202520.1320.1519.7619.8119.54-1.71%172,939
Oct 9, 202520.2320.2320.1220.1519.88-0.25%77,178
Oct 8, 202520.2220.2220.1220.2019.930.30%160,253
Oct 7, 202520.0320.2220.0320.1419.870.50%1,149,337
Oct 6, 202520.1020.1020.0120.0419.770.15%171,275
Oct 3, 202520.0620.1020.0120.0119.75-0.45%151,491
Oct 2, 202520.0120.1020.0120.1019.830.20%75,578
Oct 1, 202519.9820.1219.9820.0619.790.45%203,480
Sep 30, 202519.8820.0119.8819.9719.710.35%100,930
Sep 29, 202519.8919.9619.8919.9019.640.10%49,107
Sep 26, 202519.9120.0219.8719.8819.62-0.05%92,128
Sep 25, 202519.9620.0319.8719.8919.63-0.45%108,011
Sep 24, 202520.0320.1019.9719.9819.72-0.30%77,185
Sep 23, 202520.0920.1820.0320.0419.77-0.55%79,019
Sep 22, 202520.0820.1520.0520.1519.88-0.20%518,169
Sep 19, 202520.2220.2520.1620.1919.79-0.20%137,620
Sep 18, 202520.2020.2320.1620.2319.830.33%71,089
Sep 17, 202520.2220.2520.1120.1619.77-0.08%87,984
Sep 16, 202520.2420.2420.1720.1819.78-0.30%62,638
Sep 15, 202520.2020.2420.1720.2419.840.35%142,575
Sep 12, 202520.1320.1720.1220.1719.770.05%78,599
Sep 11, 202520.0720.1720.0720.1619.760.32%69,943
Sep 10, 202520.1120.1520.0920.1019.700.22%64,782
Sep 9, 202520.0920.1120.0220.0519.660.10%82,178
Sep 8, 202519.9820.0919.9820.0319.640.30%54,878
Sep 5, 202519.9520.0319.9519.9719.58-0.10%66,774
Sep 4, 202519.8919.9919.8919.9919.600.25%53,349
Sep 3, 202519.8119.9419.8119.9419.550.24%76,412
Sep 2, 202519.8319.9319.8319.8919.50-0.37%138,385
Aug 29, 202519.9919.9919.9219.9719.58-0.12%88,873
Aug 28, 202519.9119.9919.8819.9919.600.37%84,856
Aug 27, 202519.8919.9219.8519.9219.530.09%96,293
Aug 26, 202519.8519.9019.8219.9019.510.25%129,500
Aug 25, 202519.7119.8519.7119.8519.460.25%62,524
Aug 22, 202519.7219.8019.6219.8019.410.87%123,685
Aug 21, 202519.5719.6619.5719.6319.24-0.10%80,516
Aug 20, 202519.6619.7219.5919.6519.26-0.23%52,271
Aug 19, 202519.7719.7719.7019.7019.31-0.38%88,652
Aug 18, 202519.7819.7819.7119.7719.38-0.65%159,417
Aug 15, 202519.9519.9519.8819.9019.38-0.09%153,333
Aug 14, 202519.8319.9419.8319.9219.40-0.15%111,492
Aug 13, 202519.9219.9519.8819.9519.430.24%94,110
Aug 12, 202519.8319.9019.8019.9019.380.56%68,567
Aug 11, 202519.8519.8519.7719.7919.27-0.10%106,806
Aug 8, 202519.7419.8419.7419.8119.290.30%88,449
Aug 7, 202519.6619.8219.6619.7519.240.15%123,745
Aug 6, 202519.6719.7519.6419.7219.210.05%84,160
Aug 5, 202519.7019.7119.6219.7119.200.12%98,083
Aug 4, 202519.5619.6919.5619.6919.170.55%162,878
Aug 1, 202519.5619.5819.4419.5819.07-0.36%83,012
Jul 31, 202519.6319.7519.6019.6519.14-0.05%126,004
Jul 30, 202519.6719.6919.5719.6619.150.05%74,604
Jul 29, 202519.6719.6919.6019.6519.14-0.05%91,797
Jul 28, 202519.6919.6919.6219.6619.15-0.05%79,624
Jul 25, 202519.6719.6719.5719.6719.160.36%93,940
Jul 24, 202519.6019.6719.5419.6019.090.16%103,616
Jul 23, 202519.5319.5919.5319.5719.060.25%98,546
Jul 22, 202519.5819.5819.5019.5219.010.10%72,998
Jul 21, 202519.5119.5819.5019.5018.99-0.86%114,876
Jul 18, 202519.7319.7319.6119.6719.03-0.10%38,228
Jul 17, 202519.6019.6919.5919.6919.050.25%69,543