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
2022-12-30 17.96 18.16 17.96 18.12 0.8M
2022-12-29 17.89 18.05 17.89 18.05 0.3M
2022-12-28 17.97 18.08 17.82 17.84 0.2M
2022-12-27 18.22 18.22 17.97 17.99 0.2M
2022-12-23 18.19 18.24 18.12 18.24 0.3M
2022-12-22 18.22 18.22 18.00 18.16 0.2M
2022-12-21 18.27 18.31 18.18 18.23 0.4M
2022-12-20 18.15 18.23 18.09 18.15 0.2M
2022-12-19 18.50 18.50 18.16 18.17 0.2M
2022-12-16 18.65 18.65 18.46 18.57 0.2M
2022-12-15 18.74 18.74 18.61 18.68 0.3M
2022-12-14 18.87 18.90 18.68 18.77 0.2M
2022-12-13 18.93 19.04 18.76 18.84 0.1M
2022-12-12 18.61 18.72 18.61 18.66 0.2M
2022-12-09 18.72 18.80 18.57 18.59 0.2M
2022-12-08 18.91 18.94 18.77 18.78 0.1M
2022-12-07 18.70 18.89 18.70 18.81 0.4M
2022-12-06 18.82 18.92 18.71 18.74 0.2M
2022-12-05 19.02 19.03 18.78 18.82 0.2M
2022-12-02 18.98 19.08 18.97 19.03 0.1M
2022-12-01 19.13 19.25 19.08 19.08 0.2M
2022-11-30 18.72 19.07 18.72 19.03 0.1M
2022-11-29 18.69 18.79 18.69 18.73 0.1M
2022-11-28 18.71 18.81 18.69 18.71 0.1M
2022-11-25 18.79 18.81 18.74 18.74 0.1M
2022-11-23 18.77 18.81 18.70 18.73 0.1M
2022-11-22 18.55 18.72 18.50 18.72 0.5M
2022-11-21 18.48 18.55 18.48 18.50 0.1M
2022-11-18 18.62 18.74 18.62 18.63 0.2M
2022-11-17 18.56 18.63 18.54 18.58 0.1M
2022-11-16 18.67 18.74 18.66 18.72 0.2M
2022-11-15 18.61 18.77 18.61 18.75 0.1M
2022-11-14 18.68 18.68 18.52 18.53 0.2M
2022-11-11 18.74 18.74 18.63 18.69 0.1M
2022-11-10 18.41 18.78 18.30 18.70 0.1M
2022-11-09 18.29 18.33 18.06 18.13 0.1M
2022-11-08 18.20 18.42 18.20 18.29 0.1M
2022-11-07 18.12 18.26 18.12 18.26 0.1M
2022-11-04 18.13 18.22 18.04 18.14 0.1M
2022-11-03 17.99 18.05 17.92 18.00 0.4M
2022-11-02 18.31 18.35 18.09 18.10 0.1M
2022-11-01 18.21 18.31 18.21 18.31 0.1M
2022-10-31 18.12 18.18 18.09 18.17 0.1M
2022-10-28 17.99 18.14 17.91 18.14 0.1M
2022-10-27 17.91 18.06 17.90 17.94 0.1M
2022-10-26 17.78 18.00 17.78 17.92 0.2M
2022-10-25 17.62 17.83 17.62 17.79 0.1M
2022-10-24 17.54 17.70 17.48 17.61 0.2M
2022-10-21 17.44 17.71 17.38 17.69 0.2M
2022-10-20 17.48 17.67 17.45 17.50 0.1M
2022-10-19 17.57 17.68 17.47 17.55 0.1M
2022-10-18 17.69 17.76 17.56 17.62 0.2M
2022-10-17 17.49 17.63 17.44 17.54 0.3M
2022-10-14 17.60 17.66 17.30 17.35 0.1M
2022-10-13 17.32 17.63 17.16 17.56 0.1M
2022-10-12 17.49 17.60 17.47 17.48 0.2M
2022-10-11 17.46 17.69 17.44 17.56 0.1M
2022-10-10 17.78 17.78 17.51 17.60 0.2M
2022-10-07 17.87 17.88 17.64 17.73 0.1M
2022-10-06 18.15 18.15 17.95 18.01 0.2M
2022-10-05 18.10 18.18 17.93 18.12 0.1M
2022-10-04 17.95 18.27 17.93 18.22 0.2M
2022-10-03 17.50 17.87 17.50 17.77 0.2M
2022-09-30 17.45 17.62 17.41 17.45 0.2M
2022-09-29 17.72 17.78 17.38 17.46 0.1M
2022-09-28 17.47 17.88 17.47 17.85 0.1M
2022-09-27 17.65 17.73 17.46 17.47 0.1M
2022-09-26 17.81 17.93 17.52 17.58 0.2M
2022-09-23 18.27 18.27 17.80 17.88 0.2M
2022-09-22 18.48 18.51 18.30 18.35 0.3M
2022-09-21 18.65 18.73 18.50 18.51 0.2M
2022-09-20 18.67 18.69 18.54 18.56 0.1M
2022-09-19 18.62 18.81 18.62 18.73 0.1M
2022-09-16 18.99 18.99 18.86 18.93 0.1M
2022-09-15 19.26 19.31 19.05 19.08 0.1M
2022-09-14 19.37 19.38 19.22 19.27 0.2M
2022-09-13 19.44 19.48 19.23 19.27 0.1M
2022-09-12 19.66 19.76 19.61 19.62 0.1M
2022-09-09 19.53 19.61 19.49 19.60 0.1M
2022-09-08 19.40 19.51 19.33 19.42 0.1M
2022-09-07 19.28 19.45 19.25 19.39 0.1M
2022-09-06 19.44 19.55 19.26 19.27 0.1M
2022-09-02 19.59 19.64 19.40 19.46 0.1M
2022-09-01 19.57 19.57 19.36 19.48 0.2M
2022-08-31 19.66 19.83 19.60 19.60 0.0M
2022-08-30 19.83 19.84 19.60 19.64 0.1M
2022-08-29 19.80 19.92 19.78 19.86 0.3M
2022-08-26 20.14 20.15 19.86 19.90 0.1M
2022-08-25 20.04 20.16 20.04 20.12 0.2M
2022-08-24 19.95 20.07 19.95 20.02 0.1M
2022-08-23 19.89 20.05 19.86 19.93 0.1M
2022-08-22 20.10 20.10 19.85 19.88 0.3M
2022-08-19 20.41 20.41 20.27 20.29 0.1M
2022-08-18 20.42 20.56 20.42 20.51 0.1M
2022-08-17 20.64 20.64 20.44 20.44 0.1M
2022-08-16 20.77 20.78 20.66 20.67 0.1M
2022-08-15 20.78 20.82 20.73 20.79 0.1M
2022-08-12 20.65 20.81 20.63 20.79 0.1M
2022-08-11 20.62 20.71 20.60 20.63 0.1M
2022-08-10 20.52 20.60 20.51 20.60 0.1M
2022-08-09 20.42 20.51 20.32 20.39 0.4M
2022-08-08 20.37 20.42 20.30 20.35 0.2M
2022-08-05 20.31 20.35 20.21 20.28 0.1M
2022-08-04 20.43 20.44 20.36 20.38 0.1M
2022-08-03 20.28 20.42 20.28 20.42 0.1M
2022-08-02 20.23 20.37 20.18 20.28 0.1M
2022-08-01 20.09 20.29 20.05 20.28 0.3M
2022-07-29 19.92 20.12 19.91 20.09 0.1M
2022-07-28 19.57 19.88 19.57 19.82 0.1M
2022-07-27 19.37 19.63 19.33 19.58 0.1M
2022-07-26 19.36 19.45 19.31 19.36 0.1M
2022-07-25 19.41 19.47 19.33 19.41 0.2M
2022-07-22 19.40 19.53 19.27 19.32 0.1M
2022-07-21 19.22 19.42 19.22 19.42 0.0M
2022-07-20 19.20 19.33 19.15 19.29 0.1M
2022-07-19 18.92 19.15 18.92 19.11 0.1M
2022-07-18 19.04 19.06 18.85 18.92 0.2M
2022-07-15 19.04 19.12 18.98 19.12 0.3M
2022-07-14 18.99 18.99 18.79 18.96 0.1M
2022-07-13 18.81 19.09 18.81 19.04 0.1M
2022-07-12 19.02 19.16 19.00 19.00 0.4M
2022-07-11 19.03 19.09 19.00 19.02 0.2M
2022-07-08 19.13 19.15 19.00 19.14 0.1M
2022-07-07 19.02 19.17 19.02 19.16 0.1M
2022-07-06 19.09 19.09 18.94 18.98 0.1M
2022-07-05 18.95 19.06 18.86 19.03 0.1M
2022-07-01 18.97 19.08 18.92 19.05 0.1M
2022-06-30 18.81 18.97 18.76 18.92 0.1M
2022-06-29 18.91 18.92 18.79 18.88 0.4M
2022-06-28 19.04 19.14 18.83 18.84 0.1M
2022-06-27 18.91 19.01 18.89 18.95 0.1M
2022-06-24 18.68 18.97 18.68 18.97 0.1M
2022-06-23 18.50 18.64 18.50 18.61 0.5M
2022-06-22 18.42 18.65 18.42 18.51 0.2M
2022-06-21 18.57 18.70 18.51 18.51 0.2M
2022-06-17 18.47 18.64 18.47 18.59 0.2M
2022-06-16 18.91 18.94 18.42 18.51 0.2M
2022-06-15 19.02 19.22 18.96 19.12 0.2M
2022-06-14 19.18 19.26 18.91 18.98 0.2M
2022-06-13 19.68 19.68 19.11 19.15 0.3M
2022-06-10 20.15 20.15 19.90 19.92 0.1M
2022-06-09 20.45 20.45 20.22 20.23 0.1M
2022-06-08 20.50 20.54 20.40 20.44 0.1M
2022-06-07 20.31 20.54 20.30 20.48 0.1M
2022-06-06 20.38 20.47 20.33 20.37 0.1M
2022-06-03 20.47 20.47 20.28 20.32 0.2M
2022-06-02 20.29 20.54 20.29 20.54 0.1M
2022-06-01 20.50 20.53 20.27 20.36 0.1M
2022-05-31 20.52 20.54 20.34 20.40 0.1M
2022-05-27 20.21 20.49 20.21 20.49 0.1M
2022-05-26 19.83 20.14 19.81 20.07 0.2M
2022-05-25 19.54 19.80 19.54 19.73 0.1M
2022-05-24 19.60 19.65 19.46 19.64 0.3M
2022-05-23 19.69 19.72 19.59 19.63 0.1M
2022-05-20 19.69 19.83 19.52 19.72 0.1M
2022-05-19 19.66 19.80 19.64 19.66 0.1M
2022-05-18 19.95 19.95 19.62 19.75 0.2M
2022-05-17 19.78 20.00 19.76 19.99 0.2M
2022-05-16 19.63 19.75 19.61 19.73 0.1M
2022-05-13 19.52 19.77 19.52 19.66 0.2M
2022-05-12 19.67 19.67 19.32 19.42 0.2M
2022-05-11 19.76 19.98 19.64 19.65 0.2M
2022-05-10 19.87 20.05 19.77 19.80 0.2M
2022-05-09 20.17 20.17 19.77 19.80 0.3M
2022-05-06 20.34 20.40 20.21 20.26 0.2M
2022-05-05 20.79 20.79 20.35 20.41 0.2M
2022-05-04 20.62 20.86 20.47 20.83 0.3M
2022-05-03 20.43 20.63 20.43 20.54 0.1M
2022-05-02 20.56 20.63 20.35 20.47 0.1M
2022-04-29 20.81 20.84 20.58 20.59 0.1M
2022-04-28 20.65 20.87 20.65 20.84 0.1M
2022-04-27 20.65 20.80 20.60 20.62 0.1M
2022-04-26 20.87 20.99 20.63 20.65 0.2M
2022-04-25 20.84 20.97 20.73 20.93 0.1M
2022-04-22 21.12 21.18 20.92 20.95 0.1M
2022-04-21 21.56 21.56 21.16 21.19 0.1M
2022-04-20 21.24 21.38 21.24 21.37 0.2M
2022-04-19 21.13 21.26 21.07 21.22 0.3M
2022-04-18 21.24 21.24 21.06 21.08 0.1M
2022-04-14 21.41 21.52 21.31 21.33 0.1M
2022-04-13 21.35 21.54 21.35 21.50 0.1M
2022-04-12 21.39 21.58 21.36 21.43 0.1M
2022-04-11 21.54 21.62 21.32 21.33 0.1M
2022-04-08 21.73 21.79 21.59 21.65 0.1M
2022-04-07 21.69 21.80 21.66 21.73 0.1M
2022-04-06 21.86 21.90 21.69 21.76 0.1M
2022-04-05 22.19 22.35 22.00 22.02 0.2M
2022-04-04 22.24 22.30 22.04 22.24 0.1M
2022-04-01 22.15 22.16 22.02 22.16 0.1M
2022-03-31 21.97 22.13 21.97 22.07 0.4M
2022-03-30 21.91 21.95 21.85 21.94 0.2M
2022-03-29 21.64 21.90 21.64 21.90 0.2M
2022-03-28 21.47 21.60 21.47 21.57 0.1M
2022-03-25 21.74 21.74 21.48 21.56 0.1M
2022-03-24 21.62 21.67 21.58 21.67 0.1M
2022-03-23 21.70 21.70 21.56 21.62 0.1M
2022-03-22 21.53 21.76 21.53 21.71 0.2M
2022-03-21 21.66 21.73 21.45 21.53 0.2M
2022-03-18 21.67 21.86 21.67 21.86 0.1M
2022-03-17 21.34 21.73 21.27 21.69 0.1M
2022-03-16 21.14 21.38 21.06 21.38 0.2M
2022-03-15 20.76 21.00 20.76 20.93 0.2M
2022-03-14 21.17 21.17 20.70 20.73 0.1M
2022-03-11 21.37 21.45 21.17 21.19 0.4M
2022-03-10 21.45 21.45 21.22 21.37 0.8M
2022-03-09 21.47 21.56 21.46 21.51 0.1M
2022-03-08 21.31 21.53 21.20 21.27 0.3M
2022-03-07 21.73 21.85 21.34 21.34 0.2M
2022-03-04 21.98 21.98 21.72 21.83 0.2M
2022-03-03 22.21 22.21 21.95 22.03 0.1M
2022-03-02 21.89 22.10 21.89 22.08 0.2M
2022-03-01 21.90 22.02 21.82 21.91 0.1M
2022-02-28 21.70 21.98 21.70 21.87 0.1M
2022-02-25 21.60 21.88 21.56 21.86 0.2M
2022-02-24 20.88 21.55 20.81 21.50 0.2M
2022-02-23 21.56 21.65 21.37 21.39 0.1M
2022-02-22 21.85 21.97 21.50 21.54 0.2M
2022-02-18 22.07 22.21 22.01 22.04 0.1M
2022-02-17 22.22 22.40 22.09 22.13 0.4M
2022-02-16 22.19 22.36 22.17 22.32 0.2M
2022-02-15 22.14 22.27 22.14 22.21 0.1M
2022-02-14 22.33 22.38 22.02 22.09 0.1M
2022-02-11 22.75 22.75 22.31 22.38 0.1M
2022-02-10 22.80 22.88 22.60 22.66 0.1M
2022-02-09 22.82 22.92 22.80 22.87 0.2M
2022-02-08 22.65 22.70 22.60 22.66 0.2M
2022-02-07 22.65 22.75 22.62 22.66 0.1M
2022-02-04 22.73 22.82 22.62 22.67 0.3M
2022-02-03 23.02 23.03 22.76 22.82 0.1M
2022-02-02 23.04 23.18 23.04 23.14 0.2M
2022-02-01 22.79 23.09 22.75 23.09 0.1M
2022-01-31 22.67 22.89 22.59 22.89 0.1M
2022-01-28 22.53 22.61 22.29 22.61 0.1M
2022-01-27 22.54 22.63 22.36 22.46 0.3M
2022-01-26 22.36 22.66 22.23 22.34 0.2M
2022-01-25 22.16 22.44 21.97 22.24 0.2M
2022-01-24 22.31 22.37 21.60 22.29 1.1M
2022-01-21 23.14 23.30 22.64 22.66 0.3M
2022-01-20 23.46 23.57 23.24 23.26 0.2M
2022-01-19 23.48 23.64 23.34 23.34 0.2M
2022-01-18 23.74 23.78 23.48 23.57 0.2M
2022-01-14 23.87 23.92 23.73 23.77 0.1M
2022-01-13 24.06 24.13 23.90 23.94 0.1M
2022-01-12 24.09 24.13 24.04 24.10 0.1M
2022-01-11 23.92 24.04 23.88 24.03 0.3M
2022-01-10 23.90 24.00 23.71 23.89 0.1M
2022-01-07 23.95 23.98 23.86 23.91 0.1M
2022-01-06 23.81 23.93 23.76 23.91 0.2M
2022-01-05 24.15 24.15 23.82 23.86 0.1M
2022-01-04 24.22 24.23 24.03 24.09 0.2M
2022-01-03 24.15 24.20 24.12 24.19 0.6M