Invesco CEF Income Composite ETF (PCEF)
NYSEARCA: PCEF · Real-Time Price · USD
19.98
-0.07 (-0.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed
PCEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.03 | 20.05 | 19.90 | 19.98 | 19.98 | -0.34% | 77,830 |
| Jun 25, 2026 | 19.89 | 20.11 | 19.89 | 20.05 | 20.05 | 0.71% | 115,953 |
| Jun 24, 2026 | 20.05 | 20.05 | 19.89 | 19.91 | 19.91 | -0.39% | 166,068 |
| Jun 23, 2026 | 20.03 | 20.03 | 19.88 | 19.99 | 19.99 | -0.61% | 58,476 |
| Jun 22, 2026 | 20.20 | 20.22 | 20.05 | 20.11 | 20.11 | -0.29% | 134,658 |
| Jun 18, 2026 | 20.34 | 20.34 | 20.19 | 20.29 | 20.17 | 1.00% | 76,641 |
| Jun 17, 2026 | 20.27 | 20.35 | 20.09 | 20.09 | 19.97 | -1.08% | 89,601 |
| Jun 16, 2026 | 20.40 | 20.40 | 20.29 | 20.31 | 20.19 | -0.20% | 115,545 |
| Jun 15, 2026 | 20.22 | 20.37 | 20.22 | 20.35 | 20.23 | 1.19% | 175,176 |
| Jun 12, 2026 | 20.01 | 20.16 | 20.01 | 20.11 | 19.99 | 0.45% | 53,814 |
| Jun 11, 2026 | 19.92 | 20.03 | 19.86 | 20.02 | 19.90 | 0.83% | 74,544 |
| Jun 10, 2026 | 19.82 | 19.99 | 19.82 | 19.86 | 19.74 | -0.23% | 87,952 |
| Jun 9, 2026 | 19.95 | 20.06 | 19.74 | 19.90 | 19.78 | -0.15% | 80,113 |
| Jun 8, 2026 | 20.05 | 20.05 | 19.89 | 19.93 | 19.81 | 0.10% | 55,489 |
| Jun 5, 2026 | 20.10 | 20.10 | 19.85 | 19.91 | 19.79 | -1.24% | 58,064 |
| Jun 4, 2026 | 20.12 | 20.21 | 20.11 | 20.16 | 20.04 | -0.10% | 132,984 |
| Jun 3, 2026 | 20.25 | 20.29 | 20.16 | 20.18 | 20.06 | -0.74% | 121,112 |
| Jun 2, 2026 | 20.21 | 20.33 | 20.21 | 20.33 | 20.21 | 0.25% | 142,149 |
| Jun 1, 2026 | 20.23 | 20.28 | 20.21 | 20.28 | 20.16 | -0.05% | 96,893 |
| May 29, 2026 | 20.25 | 20.35 | 20.25 | 20.29 | 20.17 | 0.30% | 105,633 |
| May 28, 2026 | 20.11 | 20.25 | 20.10 | 20.23 | 20.11 | 0.65% | 110,789 |
| May 27, 2026 | 20.03 | 20.13 | 20.03 | 20.10 | 19.98 | 0.28% | 56,687 |
| May 26, 2026 | 19.98 | 20.11 | 19.98 | 20.04 | 19.92 | 0.62% | 85,380 |
| May 22, 2026 | 19.88 | 20.00 | 19.88 | 19.92 | 19.80 | 0.10% | 73,475 |
| May 21, 2026 | 19.84 | 19.90 | 19.78 | 19.90 | 19.78 | 0.45% | 114,276 |
| May 20, 2026 | 19.71 | 19.85 | 19.63 | 19.81 | 19.69 | 1.17% | 92,202 |
| May 19, 2026 | 19.48 | 19.62 | 19.48 | 19.58 | 19.46 | -0.31% | 133,897 |
| May 18, 2026 | 19.71 | 19.73 | 19.56 | 19.64 | 19.52 | -0.61% | 107,872 |
| May 15, 2026 | 20.07 | 20.07 | 19.89 | 19.89 | 19.64 | -1.20% | 156,934 |
| May 14, 2026 | 20.07 | 20.19 | 20.07 | 20.13 | 19.88 | 0.21% | 81,035 |
| May 13, 2026 | 20.07 | 20.11 | 19.99 | 20.08 | 19.84 | 0.37% | 484,989 |
| May 12, 2026 | 20.03 | 20.06 | 19.93 | 20.01 | 19.76 | -0.40% | 91,650 |
| May 11, 2026 | 20.10 | 20.16 | 20.08 | 20.09 | 19.84 | -0.03% | 44,410 |
| May 8, 2026 | 20.10 | 20.10 | 20.04 | 20.10 | 19.85 | 0.38% | 78,577 |
| May 7, 2026 | 20.16 | 20.16 | 20.00 | 20.02 | 19.77 | -0.30% | 73,639 |
| May 6, 2026 | 20.00 | 20.11 | 20.00 | 20.08 | 19.83 | 0.50% | 455,775 |
| May 5, 2026 | 19.99 | 20.01 | 19.88 | 19.98 | 19.73 | 0.50% | 207,081 |
| May 4, 2026 | 20.01 | 20.01 | 19.87 | 19.88 | 19.64 | -0.45% | 697,966 |
| May 1, 2026 | 20.04 | 20.09 | 19.97 | 19.97 | 19.72 | 0.15% | 203,111 |
| Apr 30, 2026 | 19.80 | 19.99 | 19.80 | 19.94 | 19.70 | 1.06% | 63,454 |
| Apr 29, 2026 | 19.64 | 19.78 | 19.64 | 19.73 | 19.49 | 0.05% | 43,676 |
| Apr 28, 2026 | 19.82 | 19.82 | 19.71 | 19.72 | 19.48 | -0.55% | 82,922 |
| Apr 27, 2026 | 19.73 | 19.87 | 19.73 | 19.83 | 19.59 | 0.05% | 94,622 |
| Apr 24, 2026 | 19.77 | 19.82 | 19.68 | 19.82 | 19.58 | 0.51% | 97,948 |
| Apr 23, 2026 | 19.73 | 19.83 | 19.65 | 19.72 | 19.48 | -0.15% | 101,196 |
| Apr 22, 2026 | 19.72 | 19.84 | 19.72 | 19.75 | 19.51 | 0.20% | 144,713 |
| Apr 21, 2026 | 19.85 | 19.85 | 19.69 | 19.71 | 19.47 | -0.35% | 85,053 |
| Apr 20, 2026 | 19.86 | 19.86 | 19.73 | 19.78 | 19.54 | -0.25% | 128,522 |
| Apr 17, 2026 | 20.00 | 20.00 | 19.87 | 19.96 | 19.59 | 0.71% | 148,440 |
| Apr 16, 2026 | 19.78 | 19.86 | 19.78 | 19.82 | 19.45 | 0.10% | 102,053 |
| Apr 15, 2026 | 19.77 | 19.88 | 19.76 | 19.80 | 19.43 | 0.05% | 150,782 |
| Apr 14, 2026 | 19.63 | 19.84 | 19.63 | 19.79 | 19.42 | 0.71% | 83,297 |
| Apr 13, 2026 | 19.38 | 19.68 | 19.38 | 19.65 | 19.28 | 0.61% | 259,005 |
| Apr 10, 2026 | 19.59 | 19.59 | 19.50 | 19.53 | 19.16 | 0.05% | 101,897 |
| Apr 9, 2026 | 19.39 | 19.52 | 19.37 | 19.52 | 19.15 | 0.57% | 89,856 |
| Apr 8, 2026 | 19.34 | 19.44 | 19.33 | 19.41 | 19.05 | 2.10% | 1,583,942 |
| Apr 7, 2026 | 18.95 | 19.08 | 18.90 | 19.01 | 18.65 | -0.11% | 82,048 |
| Apr 6, 2026 | 18.91 | 19.08 | 18.91 | 19.03 | 18.67 | 0.42% | 88,170 |
| Apr 2, 2026 | 18.92 | 19.02 | 18.84 | 18.95 | 18.60 | -0.73% | 75,706 |
| Apr 1, 2026 | 18.94 | 19.17 | 18.90 | 19.09 | 18.73 | 1.43% | 107,487 |
| Mar 31, 2026 | 18.39 | 18.89 | 18.39 | 18.82 | 18.47 | 2.51% | 87,916 |
| Mar 30, 2026 | 18.52 | 18.52 | 18.30 | 18.36 | 18.02 | -0.11% | 109,558 |
| Mar 27, 2026 | 18.68 | 18.68 | 18.35 | 18.38 | 18.04 | -1.45% | 214,937 |
| Mar 26, 2026 | 18.97 | 18.97 | 18.65 | 18.65 | 18.30 | -1.82% | 179,806 |
| Mar 25, 2026 | 18.97 | 19.04 | 18.92 | 19.00 | 18.64 | 0.93% | 63,154 |
| Mar 24, 2026 | 18.84 | 18.87 | 18.74 | 18.82 | 18.47 | -0.21% | 187,988 |
| Mar 23, 2026 | 18.86 | 18.95 | 18.81 | 18.86 | 18.51 | 1.02% | 195,077 |
| Mar 20, 2026 | 19.10 | 19.13 | 18.80 | 18.80 | 18.32 | -1.93% | 138,432 |
| Mar 19, 2026 | 19.25 | 19.25 | 19.12 | 19.17 | 18.68 | -0.78% | 80,048 |
| Mar 18, 2026 | 19.38 | 19.42 | 19.30 | 19.32 | 18.83 | -0.67% | 86,803 |
| Mar 17, 2026 | 19.33 | 19.48 | 19.33 | 19.45 | 18.95 | 0.46% | 77,545 |
| Mar 16, 2026 | 19.20 | 19.39 | 19.20 | 19.36 | 18.87 | 1.04% | 192,873 |
| Mar 13, 2026 | 19.34 | 19.41 | 19.16 | 19.16 | 18.67 | -0.73% | 110,011 |
| Mar 12, 2026 | 19.34 | 19.46 | 19.30 | 19.30 | 18.81 | -0.87% | 272,965 |
| Mar 11, 2026 | 19.40 | 19.54 | 19.40 | 19.47 | 18.97 | -0.03% | 189,877 |
| Mar 10, 2026 | 19.33 | 19.54 | 19.33 | 19.48 | 18.98 | 0.75% | 197,160 |
| Mar 9, 2026 | 19.35 | 19.44 | 19.14 | 19.33 | 18.84 | -0.82% | 175,002 |
| Mar 6, 2026 | 19.65 | 19.72 | 19.48 | 19.49 | 18.99 | -1.17% | 143,412 |
| Mar 5, 2026 | 19.85 | 19.88 | 19.71 | 19.72 | 19.22 | -0.93% | 90,846 |
| Mar 4, 2026 | 19.80 | 19.94 | 19.80 | 19.91 | 19.40 | 0.36% | 102,707 |
| Mar 3, 2026 | 19.92 | 19.92 | 19.68 | 19.83 | 19.33 | -0.98% | 265,323 |
| Mar 2, 2026 | 19.98 | 20.09 | 19.95 | 20.03 | 19.52 | -0.10% | 117,040 |
| Feb 27, 2026 | 20.07 | 20.12 | 20.03 | 20.05 | 19.54 | -0.42% | 91,302 |
| Feb 26, 2026 | 20.09 | 20.17 | 20.07 | 20.13 | 19.62 | -0.13% | 70,494 |
| Feb 25, 2026 | 20.04 | 20.16 | 20.04 | 20.16 | 19.65 | 0.58% | 92,138 |
| Feb 24, 2026 | 19.98 | 20.07 | 19.98 | 20.04 | 19.53 | 0.07% | 83,270 |
| Feb 23, 2026 | 20.14 | 20.14 | 19.96 | 20.03 | 19.52 | -0.40% | 346,178 |
| Feb 20, 2026 | 20.18 | 20.28 | 20.18 | 20.24 | 19.60 | 0.05% | 43,605 |
| Feb 19, 2026 | 20.25 | 20.25 | 20.17 | 20.23 | 19.59 | -0.20% | 84,386 |
| Feb 18, 2026 | 20.16 | 20.30 | 20.16 | 20.27 | 19.63 | 0.55% | 144,840 |
| Feb 17, 2026 | 20.21 | 20.23 | 20.10 | 20.16 | 19.52 | -0.25% | 128,799 |
| Feb 13, 2026 | 20.23 | 20.26 | 20.13 | 20.21 | 19.57 | 0.22% | 104,009 |
| Feb 12, 2026 | 20.29 | 20.30 | 20.13 | 20.17 | 19.53 | -0.62% | 130,675 |
| Feb 11, 2026 | 20.23 | 20.29 | 20.23 | 20.29 | 19.65 | 0.22% | 67,254 |
| Feb 10, 2026 | 20.18 | 20.26 | 20.18 | 20.25 | 19.60 | 0.07% | 66,288 |
| Feb 9, 2026 | 20.08 | 20.23 | 20.07 | 20.23 | 19.59 | 0.68% | 101,992 |
| Feb 6, 2026 | 20.02 | 20.11 | 19.97 | 20.09 | 19.46 | 0.97% | 99,110 |
| Feb 5, 2026 | 19.95 | 19.99 | 19.88 | 19.90 | 19.27 | -0.70% | 140,139 |
| Feb 4, 2026 | 20.05 | 20.09 | 19.96 | 20.04 | 19.40 | -0.05% | 75,644 |
| Feb 3, 2026 | 20.14 | 20.15 | 19.99 | 20.05 | 19.41 | -0.30% | 96,263 |