Skip to main content
Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.72
-0.11 (-0.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PCEF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8219.8219.7119.7219.72-0.55%82,920
Apr 27, 202619.7319.8719.7319.8319.830.05%94,622
Apr 24, 202619.7719.8219.6819.8219.820.51%97,948
Apr 23, 202619.7319.8319.6519.7219.72-0.15%101,196
Apr 22, 202619.7219.8419.7219.7519.750.20%144,713
Apr 21, 202619.8519.8519.6919.7119.71-0.35%85,053
Apr 20, 202619.8619.8619.7319.7819.78-0.90%128,522
Apr 17, 202620.0020.0019.8719.9619.830.71%148,440
Apr 16, 202619.7819.8619.7819.8219.690.10%102,053
Apr 15, 202619.7719.8819.7619.8019.670.05%150,782
Apr 14, 202619.6319.8419.6319.7919.660.71%83,297
Apr 13, 202619.3819.6819.3819.6519.520.61%259,005
Apr 10, 202619.5919.5919.5019.5319.400.05%101,897
Apr 9, 202619.3919.5219.3719.5219.390.57%89,856
Apr 8, 202619.3419.4419.3319.4119.282.10%1,583,942
Apr 7, 202618.9519.0818.9019.0118.89-0.11%82,048
Apr 6, 202618.9119.0818.9119.0318.910.42%88,170
Apr 2, 202618.9219.0218.8418.9518.83-0.73%75,706
Apr 1, 202618.9419.1718.9019.0918.971.43%107,487
Mar 31, 202618.3918.8918.3918.8218.702.51%87,916
Mar 30, 202618.5218.5218.3018.3618.24-0.11%109,558
Mar 27, 202618.6818.6818.3518.3818.26-1.45%214,937
Mar 26, 202618.9718.9718.6518.6518.53-1.82%179,806
Mar 25, 202618.9719.0418.9219.0018.870.93%63,154
Mar 24, 202618.8418.8718.7418.8218.70-0.21%187,988
Mar 23, 202618.8618.9518.8118.8618.740.32%195,077
Mar 20, 202619.1019.1318.8018.8018.55-1.93%138,432
Mar 19, 202619.2519.2519.1219.1718.91-0.78%80,048
Mar 18, 202619.3819.4219.3019.3219.06-0.67%86,803
Mar 17, 202619.3319.4819.3319.4519.190.46%77,545
Mar 16, 202619.2019.3919.2019.3619.101.04%192,873
Mar 13, 202619.3419.4119.1619.1618.90-0.73%110,011
Mar 12, 202619.3419.4619.3019.3019.04-0.87%272,965
Mar 11, 202619.4019.5419.4019.4719.21-0.03%189,877
Mar 10, 202619.3319.5419.3319.4819.210.75%197,160
Mar 9, 202619.3519.4419.1419.3319.07-0.82%175,002
Mar 6, 202619.6519.7219.4819.4919.23-1.17%143,412
Mar 5, 202619.8519.8819.7119.7219.46-0.93%90,846
Mar 4, 202619.8019.9419.8019.9119.640.36%102,707
Mar 3, 202619.9219.9219.6819.8319.57-0.98%265,323
Mar 2, 202619.9820.0919.9520.0319.76-0.10%117,040
Feb 27, 202620.0720.1220.0320.0519.78-0.42%91,302
Feb 26, 202620.0920.1720.0720.1319.87-0.13%70,494
Feb 25, 202620.0420.1620.0420.1619.890.58%92,138
Feb 24, 202619.9820.0719.9820.0419.780.07%83,270
Feb 23, 202620.1420.1419.9620.0319.76-1.04%346,178
Feb 20, 202620.1820.2820.1820.2419.840.05%43,605
Feb 19, 202620.2520.2520.1720.2319.83-0.20%84,386
Feb 18, 202620.1620.3020.1620.2719.870.55%144,840
Feb 17, 202620.2120.2320.1020.1619.76-0.25%128,799
Feb 13, 202620.2320.2620.1320.2119.810.22%104,009
Feb 12, 202620.2920.3020.1320.1719.77-0.62%130,675
Feb 11, 202620.2320.2920.2320.2919.890.22%67,254
Feb 10, 202620.1820.2620.1820.2519.850.07%66,288
Feb 9, 202620.0820.2320.0720.2319.830.68%101,992
Feb 6, 202620.0220.1119.9720.0919.700.97%99,110
Feb 5, 202619.9519.9919.8819.9019.51-0.70%140,139
Feb 4, 202620.0520.0919.9620.0419.65-0.05%75,644
Feb 3, 202620.1420.1519.9920.0519.66-0.30%96,263
Feb 2, 202620.1220.1620.1020.1119.71-187,387
Jan 30, 202620.0820.1520.0620.1119.71-0.05%118,124
Jan 29, 202620.1320.1720.0220.1219.720.06%107,427
Jan 28, 202620.1120.1420.0820.1119.710.03%328,574
Jan 27, 202620.1320.1320.0820.1019.70-0.05%205,504
Jan 26, 202620.1320.1320.0520.1119.710.30%336,674
Jan 23, 202620.1320.1520.0420.0519.66-0.25%214,074
Jan 22, 202620.1020.1019.8820.1019.700.65%206,177
Jan 21, 202619.8620.0319.8619.9719.580.71%141,887
Jan 20, 202619.9819.9819.8219.8319.44-1.59%125,400
Jan 16, 202620.1520.1920.0920.1519.630.15%98,302
Jan 15, 202620.1520.1920.1020.1219.60-0.10%97,810
Jan 14, 202620.1220.1420.0520.1419.62-0.05%66,509
Jan 13, 202620.1420.1720.1220.1519.63-0.05%106,855
Jan 12, 202620.0620.1620.0320.1619.640.50%166,794
Jan 9, 202619.9420.0919.9420.0619.540.25%68,229
Jan 8, 202619.9420.0119.9420.0119.490.30%45,824
Jan 7, 202619.9920.0419.9519.9519.43-0.20%67,647
Jan 6, 202619.9020.0219.9019.9919.470.40%90,453
Jan 5, 202619.8619.9519.8619.9119.390.23%157,212
Jan 2, 202619.8719.9119.8019.8719.35-0.08%87,317
Dec 31, 202519.8819.9319.8319.8819.36-0.10%84,865
Dec 30, 202519.8519.9119.8119.9019.380.45%78,178
Dec 29, 202519.7819.8619.7819.8119.29-0.35%63,045
Dec 26, 202519.9519.9519.8619.8819.36-0.05%141,927
Dec 24, 202519.8119.8919.8119.8919.370.40%63,684
Dec 23, 202519.7419.8519.7419.8119.29-0.13%167,556
Dec 22, 202519.7519.8619.7519.8419.32-0.38%140,441
Dec 19, 202519.7719.9119.7719.9119.270.94%167,003
Dec 18, 202519.6819.8019.6819.7319.090.59%82,521
Dec 17, 202519.6619.7519.6019.6118.97-0.46%183,596
Dec 16, 202519.8519.8519.6819.7019.06-0.56%1,442,530
Dec 15, 202519.9119.9119.7319.8119.170.38%167,420
Dec 12, 202519.9019.9019.7219.7419.10-0.98%256,359
Dec 11, 202519.9819.9819.8319.9319.280.11%93,890
Dec 10, 202519.8319.9219.8219.9119.260.37%78,041
Dec 9, 202519.8819.8819.8119.8419.190.03%101,165
Dec 8, 202519.8919.9519.8219.8319.19-0.60%103,243
Dec 5, 202520.0420.0419.9119.9519.300.40%112,243
Dec 4, 202519.8519.9419.8519.8719.23-0.20%99,065
Dec 3, 202519.8219.9119.8219.9119.270.11%165,107