Invesco CEF Income Composite ETF

PCEF
🏛️ usa →
19.88
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.09 24.19 24.09 24.18 0.1M
2021-12-30 24.09 24.10 24.03 24.07 0.1M
2021-12-29 24.05 24.06 23.96 24.06 0.1M
2021-12-28 24.13 24.13 23.92 23.92 0.1M
2021-12-27 24.00 24.02 23.98 24.02 0.1M
2021-12-23 23.77 23.95 23.73 23.94 0.2M
2021-12-22 23.54 23.70 23.54 23.68 0.3M
2021-12-21 23.41 23.54 23.35 23.50 0.2M
2021-12-20 23.57 23.82 23.30 23.35 0.3M
2021-12-17 23.70 23.78 23.54 23.78 0.2M
2021-12-16 23.85 23.92 23.47 23.73 0.4M
2021-12-15 23.75 23.78 23.65 23.74 0.2M
2021-12-14 23.63 23.73 23.54 23.71 0.3M
2021-12-13 23.81 23.83 23.67 23.68 0.1M
2021-12-10 23.97 23.98 23.80 23.84 0.1M
2021-12-09 23.89 23.94 23.84 23.85 0.1M
2021-12-08 23.96 23.97 23.89 23.94 0.1M
2021-12-07 23.75 23.98 23.75 23.84 0.1M
2021-12-06 23.51 23.69 23.51 23.68 0.2M
2021-12-03 23.76 23.80 23.50 23.50 0.1M
2021-12-02 23.54 23.75 23.53 23.65 0.1M
2021-12-01 23.86 23.95 23.62 23.69 0.6M
2021-11-30 23.91 24.03 23.70 23.80 0.2M
2021-11-29 24.00 24.00 23.84 23.97 0.1M
2021-11-26 23.93 23.94 23.73 23.79 0.1M
2021-11-24 23.95 24.04 23.91 24.04 0.1M
2021-11-23 24.11 24.11 23.92 23.95 0.1M
2021-11-22 24.30 24.30 24.09 24.10 0.2M
2021-11-19 24.40 24.40 24.32 24.36 0.2M
2021-11-18 24.42 24.50 24.40 24.41 0.1M
2021-11-17 24.57 24.57 24.45 24.46 0.1M
2021-11-16 24.56 24.57 24.51 24.51 0.2M
2021-11-15 24.57 24.57 24.51 24.53 0.1M
2021-11-12 24.50 24.60 24.48 24.56 0.1M
2021-11-11 24.53 24.54 24.48 24.51 0.1M
2021-11-10 24.57 24.59 24.46 24.47 0.1M
2021-11-09 24.58 24.59 24.53 24.56 0.1M
2021-11-08 24.46 24.58 24.46 24.57 0.1M
2021-11-05 24.46 24.54 24.40 24.44 0.3M
2021-11-04 24.51 24.53 24.43 24.45 0.2M
2021-11-03 24.50 24.51 24.42 24.50 0.1M
2021-11-02 24.48 24.51 24.44 24.47 0.2M
2021-11-01 24.41 24.48 24.41 24.46 0.1M
2021-10-29 24.43 24.46 24.40 24.42 0.2M
2021-10-28 24.38 24.45 24.36 24.45 0.1M
2021-10-27 24.37 24.40 24.33 24.35 0.1M
2021-10-26 24.30 24.38 24.30 24.32 0.1M
2021-10-25 24.38 24.38 24.30 24.30 0.1M
2021-10-22 24.19 24.32 24.18 24.32 0.1M
2021-10-21 24.31 24.35 24.22 24.26 0.1M
2021-10-20 24.31 24.37 24.31 24.34 0.1M
2021-10-19 24.33 24.33 24.26 24.31 0.3M
2021-10-18 24.23 24.27 24.18 24.25 0.2M
2021-10-15 24.45 24.45 24.35 24.37 0.1M
2021-10-14 24.25 24.37 24.25 24.35 0.2M
2021-10-13 24.12 24.18 24.10 24.17 0.1M
2021-10-12 24.18 24.18 24.10 24.10 0.1M
2021-10-11 24.18 24.24 24.12 24.14 0.1M
2021-10-08 24.17 24.20 24.11 24.14 0.1M
2021-10-07 24.09 24.18 24.06 24.14 0.1M
2021-10-06 23.93 24.02 23.89 24.00 0.1M
2021-10-05 23.87 24.02 23.87 24.01 0.1M
2021-10-04 24.00 24.00 23.82 23.84 0.4M
2021-10-01 23.87 24.00 23.83 24.00 0.1M
2021-09-30 24.00 24.04 23.88 23.95 0.1M
2021-09-29 23.90 23.97 23.89 23.94 0.1M
2021-09-28 23.98 24.00 23.82 23.82 0.1M
2021-09-27 24.23 24.23 24.08 24.11 0.1M
2021-09-24 24.20 24.26 24.17 24.18 0.1M
2021-09-23 24.25 24.30 24.15 24.19 0.1M
2021-09-22 24.08 24.20 24.08 24.15 0.2M
2021-09-21 23.96 24.12 23.96 24.00 0.1M
2021-09-20 24.24 24.24 23.81 23.91 0.5M
2021-09-17 24.53 24.55 24.42 24.45 0.1M
2021-09-16 24.60 24.62 24.51 24.51 0.1M
2021-09-15 24.48 24.58 24.48 24.56 0.1M
2021-09-14 24.57 24.64 24.47 24.48 0.3M
2021-09-13 24.68 24.68 24.55 24.60 0.2M
2021-09-10 24.61 24.72 24.58 24.60 0.1M
2021-09-09 24.58 24.67 24.57 24.67 0.1M
2021-09-08 24.55 24.60 24.52 24.58 0.2M
2021-09-07 24.65 24.65 24.54 24.62 0.1M
2021-09-03 24.69 24.70 24.60 24.67 0.1M
2021-09-02 24.70 24.71 24.66 24.69 0.2M
2021-09-01 24.60 24.70 24.60 24.70 0.2M
2021-08-31 24.51 24.67 24.51 24.60 0.1M
2021-08-30 24.48 24.59 24.47 24.55 0.1M
2021-08-27 24.38 24.53 24.36 24.52 0.1M
2021-08-26 24.56 24.56 24.34 24.34 0.1M
2021-08-25 24.53 24.53 24.48 24.50 0.1M
2021-08-24 24.50 24.52 24.47 24.47 0.1M
2021-08-23 24.45 24.48 24.41 24.47 0.2M
2021-08-20 24.50 24.58 24.50 24.54 0.1M
2021-08-19 24.50 24.57 24.45 24.51 0.2M
2021-08-18 24.65 24.67 24.56 24.67 0.1M
2021-08-17 24.60 24.69 24.59 24.62 0.1M
2021-08-16 24.71 24.71 24.65 24.69 0.1M
2021-08-13 24.71 24.72 24.68 24.71 0.1M
2021-08-12 24.70 24.70 24.65 24.67 0.1M
2021-08-11 24.61 24.70 24.61 24.70 0.1M
2021-08-10 24.66 24.67 24.60 24.63 0.1M
2021-08-09 24.63 24.63 24.57 24.63 0.2M
2021-08-06 24.58 24.61 24.54 24.61 0.1M
2021-08-05 24.53 24.55 24.48 24.54 0.1M
2021-08-04 24.44 24.48 24.35 24.48 0.1M
2021-08-03 24.43 24.44 24.34 24.44 0.2M
2021-08-02 24.37 24.43 24.33 24.40 0.1M
2021-07-30 24.41 24.46 24.36 24.40 0.1M
2021-07-29 24.44 24.45 24.31 24.42 0.2M
2021-07-28 24.27 24.35 24.21 24.29 0.1M
2021-07-27 24.30 24.30 24.17 24.23 0.1M
2021-07-26 24.34 24.34 24.21 24.21 0.1M
2021-07-23 24.29 24.34 24.25 24.30 0.2M
2021-07-22 24.23 24.28 24.16 24.17 0.1M
2021-07-21 24.15 24.21 24.14 24.16 0.1M
2021-07-20 24.03 24.07 23.88 24.07 0.2M
2021-07-19 24.02 24.09 23.75 23.80 0.3M
2021-07-16 24.46 24.46 24.27 24.28 0.2M
2021-07-15 24.57 24.59 24.38 24.40 0.4M
2021-07-14 24.59 24.61 24.52 24.55 0.1M
2021-07-13 24.50 24.57 24.50 24.55 0.1M
2021-07-12 24.40 24.52 24.40 24.51 0.2M
2021-07-09 24.41 24.48 24.41 24.42 0.1M
2021-07-08 24.45 24.46 24.32 24.41 0.2M
2021-07-07 24.58 24.58 24.46 24.53 0.1M
2021-07-06 24.57 24.58 24.45 24.58 0.2M
2021-07-02 24.54 24.60 24.51 24.54 0.1M
2021-07-01 24.52 24.57 24.46 24.51 0.2M
2021-06-30 24.53 24.59 24.50 24.50 0.1M
2021-06-29 24.43 24.52 24.41 24.52 0.1M
2021-06-28 24.32 24.47 24.32 24.44 0.1M
2021-06-25 24.38 24.41 24.31 24.32 0.1M
2021-06-24 24.34 24.35 24.27 24.34 0.6M
2021-06-23 24.26 24.30 24.24 24.24 0.1M
2021-06-22 24.26 24.27 24.20 24.26 0.4M
2021-06-21 24.20 24.22 24.08 24.19 0.1M
2021-06-18 24.41 24.43 24.23 24.23 0.5M
2021-06-17 24.52 24.65 24.33 24.33 0.2M
2021-06-16 24.63 24.65 24.50 24.56 0.1M
2021-06-15 24.69 24.69 24.54 24.58 0.2M
2021-06-14 24.66 24.67 24.61 24.66 0.2M
2021-06-11 24.63 24.65 24.57 24.59 0.1M
2021-06-10 24.59 24.62 24.53 24.58 0.1M
2021-06-09 24.49 24.57 24.49 24.54 0.1M
2021-06-08 24.42 24.49 24.42 24.46 0.1M
2021-06-07 24.40 24.40 24.33 24.35 0.1M
2021-06-04 24.29 24.38 24.29 24.35 0.2M
2021-06-03 24.28 24.29 24.20 24.29 0.1M
2021-06-02 24.32 24.32 24.27 24.32 0.1M
2021-06-01 24.27 24.28 24.23 24.27 0.2M
2021-05-28 24.16 24.21 24.10 24.20 0.1M
2021-05-27 24.10 24.16 24.03 24.12 0.1M
2021-05-26 24.10 24.15 24.03 24.11 0.1M
2021-05-25 24.08 24.09 23.98 24.06 0.1M
2021-05-24 23.97 24.00 23.90 24.00 0.1M
2021-05-21 23.98 24.08 23.96 23.96 0.1M
2021-05-20 23.96 24.03 23.94 24.01 0.1M
2021-05-19 23.75 23.88 23.74 23.84 0.2M
2021-05-18 23.93 23.94 23.80 23.91 0.2M
2021-05-17 23.70 23.89 23.70 23.84 0.2M
2021-05-14 23.75 23.77 23.68 23.74 0.1M
2021-05-13 23.41 23.63 23.38 23.56 0.2M
2021-05-12 23.93 23.93 23.38 23.41 0.3M
2021-05-11 24.01 24.01 23.81 23.94 0.2M
2021-05-10 24.05 24.16 24.01 24.06 0.1M
2021-05-07 23.93 24.12 23.92 24.05 0.2M
2021-05-06 23.92 23.97 23.89 23.97 0.2M
2021-05-05 23.97 23.97 23.90 23.92 0.1M
2021-05-04 23.93 23.93 23.77 23.90 0.2M
2021-05-03 23.83 23.93 23.82 23.93 0.2M
2021-04-30 23.82 23.89 23.75 23.83 0.1M
2021-04-29 23.80 23.85 23.74 23.83 0.1M
2021-04-28 23.75 23.80 23.74 23.80 0.1M
2021-04-27 23.68 23.75 23.68 23.72 0.1M
2021-04-26 23.74 23.75 23.68 23.69 0.1M
2021-04-23 23.59 23.74 23.56 23.71 0.1M
2021-04-22 23.71 23.75 23.57 23.63 0.1M
2021-04-21 23.50 23.68 23.50 23.68 0.1M
2021-04-20 23.60 23.65 23.50 23.57 0.1M
2021-04-19 23.80 23.80 23.61 23.61 0.1M
2021-04-16 23.84 23.86 23.80 23.83 0.1M
2021-04-15 23.75 23.85 23.74 23.84 0.3M
2021-04-14 23.74 23.77 23.66 23.66 0.1M
2021-04-13 23.67 23.72 23.65 23.72 0.1M
2021-04-12 23.66 23.71 23.61 23.61 0.1M
2021-04-09 23.57 23.63 23.57 23.63 0.1M
2021-04-08 23.49 23.59 23.47 23.59 0.1M
2021-04-07 23.42 23.48 23.38 23.44 0.2M
2021-04-06 23.36 23.44 23.30 23.38 0.1M
2021-04-05 23.37 23.41 23.25 23.39 0.2M
2021-04-01 23.33 23.35 23.27 23.34 0.2M
2021-03-31 23.16 23.27 23.16 23.26 0.2M
2021-03-30 23.05 23.14 23.02 23.13 0.1M
2021-03-29 23.00 23.08 22.98 23.08 0.1M
2021-03-26 22.90 23.03 22.90 23.03 0.1M
2021-03-25 22.99 22.99 22.81 22.94 0.2M
2021-03-24 22.99 23.06 22.94 23.01 0.1M
2021-03-23 22.98 23.02 22.89 22.94 0.1M
2021-03-22 22.96 23.02 22.91 22.96 0.1M
2021-03-19 22.86 23.06 22.86 23.05 0.1M
2021-03-18 23.08 23.09 22.86 22.88 0.2M
2021-03-17 23.02 23.13 22.99 23.09 0.1M
2021-03-16 23.11 23.14 23.04 23.07 0.1M
2021-03-15 23.01 23.05 22.97 23.04 0.1M
2021-03-12 22.97 23.06 22.92 22.98 0.1M
2021-03-11 22.95 23.07 22.95 23.00 0.2M
2021-03-10 22.94 22.96 22.89 22.94 0.2M
2021-03-09 22.69 22.89 22.69 22.86 0.2M
2021-03-08 22.78 22.90 22.65 22.66 0.2M
2021-03-05 22.62 22.73 22.45 22.72 0.2M
2021-03-04 22.86 22.92 22.46 22.60 0.2M
2021-03-03 22.93 22.93 22.79 22.82 0.2M
2021-03-02 22.83 22.92 22.80 22.87 0.2M
2021-03-01 22.58 22.90 22.58 22.87 0.3M
2021-02-26 22.61 22.64 22.41 22.54 0.1M
2021-02-25 22.77 22.84 22.42 22.49 0.2M
2021-02-24 22.68 22.81 22.64 22.79 0.1M
2021-02-23 22.70 22.70 22.52 22.64 0.2M
2021-02-22 22.81 22.81 22.71 22.72 0.2M
2021-02-19 22.95 23.04 22.91 22.93 0.3M
2021-02-18 22.90 22.93 22.83 22.91 0.1M
2021-02-17 22.88 23.00 22.88 23.00 0.1M
2021-02-16 23.00 23.00 22.90 22.90 0.2M
2021-02-12 22.88 22.96 22.88 22.95 0.1M
2021-02-11 22.87 22.96 22.87 22.90 0.1M
2021-02-10 22.91 22.97 22.86 22.91 0.1M
2021-02-09 22.80 22.93 22.80 22.89 0.1M
2021-02-08 22.73 22.86 22.73 22.85 0.1M
2021-02-05 22.69 22.80 22.69 22.74 0.1M
2021-02-04 22.60 22.73 22.60 22.70 0.2M
2021-02-03 22.53 22.63 22.53 22.62 0.1M
2021-02-02 22.41 22.58 22.41 22.55 0.1M
2021-02-01 22.26 22.42 22.24 22.42 0.2M
2021-01-29 22.32 22.42 22.20 22.23 0.2M
2021-01-28 22.25 22.44 22.25 22.38 0.2M
2021-01-27 22.34 22.39 22.19 22.28 0.2M
2021-01-26 22.41 22.51 22.41 22.41 0.1M
2021-01-25 22.50 22.54 22.36 22.44 0.2M
2021-01-22 22.49 22.52 22.47 22.50 0.1M
2021-01-21 22.52 22.56 22.50 22.52 0.1M
2021-01-20 22.37 22.52 22.37 22.50 0.1M
2021-01-19 22.30 22.42 22.27 22.36 0.1M
2021-01-15 22.43 22.48 22.33 22.45 0.3M
2021-01-14 22.39 22.50 22.38 22.42 0.2M
2021-01-13 22.29 22.43 22.29 22.43 0.3M
2021-01-12 22.35 22.39 22.29 22.32 0.1M
2021-01-11 22.42 22.42 22.30 22.38 0.1M
2021-01-08 22.40 22.45 22.36 22.45 0.1M
2021-01-07 22.26 22.40 22.26 22.36 0.1M
2021-01-06 22.25 22.31 22.13 22.27 0.1M
2021-01-05 22.14 22.24 22.14 22.24 0.1M
2021-01-04 22.43 22.43 22.09 22.23 0.3M