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
2024-12-31 19.10 19.21 19.10 19.16 0.2M
2024-12-30 19.08 19.14 19.05 19.10 0.1M
2024-12-27 19.36 19.36 19.17 19.20 0.1M
2024-12-26 19.40 19.43 19.35 19.38 0.1M
2024-12-24 19.27 19.39 19.23 19.37 0.2M
2024-12-23 19.09 19.21 19.09 19.19 0.1M
2024-12-20 19.02 19.27 19.02 19.23 0.1M
2024-12-19 19.23 19.27 19.02 19.05 0.1M
2024-12-18 19.49 19.58 19.20 19.20 0.1M
2024-12-17 19.67 19.67 19.52 19.52 0.1M
2024-12-16 19.80 19.80 19.70 19.73 0.1M
2024-12-13 19.75 19.77 19.66 19.72 0.1M
2024-12-12 19.78 19.81 19.69 19.72 0.1M
2024-12-11 19.85 19.87 19.82 19.86 0.1M
2024-12-10 19.84 19.86 19.78 19.79 0.1M
2024-12-09 19.83 19.90 19.82 19.86 0.1M
2024-12-06 19.83 19.87 19.80 19.82 0.1M
2024-12-05 19.78 19.83 19.78 19.82 0.1M
2024-12-04 19.81 19.83 19.77 19.82 0.1M
2024-12-03 19.73 19.80 19.73 19.79 0.1M
2024-12-02 19.75 19.78 19.68 19.76 0.2M
2024-11-29 19.62 19.74 19.62 19.73 0.0M
2024-11-27 19.58 19.60 19.56 19.60 0.1M
2024-11-26 19.62 19.62 19.54 19.55 0.1M
2024-11-25 19.54 19.64 19.54 19.60 0.1M
2024-11-22 19.48 19.50 19.42 19.50 0.2M
2024-11-21 19.43 19.43 19.34 19.43 0.1M
2024-11-20 19.35 19.35 19.27 19.29 0.1M
2024-11-19 19.27 19.36 19.27 19.34 0.1M
2024-11-18 19.27 19.38 19.26 19.36 0.1M
2024-11-15 19.49 19.49 19.31 19.41 0.1M
2024-11-14 19.52 19.55 19.44 19.50 0.1M
2024-11-13 19.59 19.62 19.50 19.52 0.1M
2024-11-12 19.77 19.77 19.53 19.59 0.1M
2024-11-11 19.71 19.77 19.70 19.70 0.2M
2024-11-08 19.69 19.75 19.66 19.75 0.1M
2024-11-07 19.50 19.65 19.50 19.65 0.1M
2024-11-06 19.60 19.60 19.41 19.51 0.1M
2024-11-05 19.28 19.35 19.28 19.35 0.1M
2024-11-04 19.35 19.37 19.22 19.22 0.1M
2024-11-01 19.27 19.37 19.27 19.30 0.1M
2024-10-31 19.31 19.36 19.21 19.21 0.2M
2024-10-30 19.29 19.40 19.26 19.33 0.1M
2024-10-29 19.34 19.34 19.31 19.32 0.1M
2024-10-28 19.46 19.47 19.35 19.35 0.1M
2024-10-25 19.50 19.52 19.40 19.43 0.1M
2024-10-24 19.35 19.43 19.35 19.43 0.2M
2024-10-23 19.53 19.53 19.36 19.36 0.2M
2024-10-22 19.49 19.54 19.48 19.53 0.1M
2024-10-21 19.57 19.57 19.48 19.55 0.1M
2024-10-18 19.67 19.69 19.65 19.69 0.0M
2024-10-17 19.70 19.71 19.61 19.64 0.1M
2024-10-16 19.63 19.70 19.62 19.66 0.1M
2024-10-15 19.74 19.76 19.60 19.66 0.1M
2024-10-14 19.65 19.73 19.65 19.69 0.1M
2024-10-11 19.63 19.73 19.63 19.66 0.1M
2024-10-10 19.59 19.69 19.59 19.67 0.1M
2024-10-09 19.63 19.69 19.63 19.67 0.1M
2024-10-08 19.51 19.62 19.51 19.58 0.1M
2024-10-07 19.54 19.63 19.49 19.53 0.1M
2024-10-04 19.58 19.63 19.55 19.57 0.1M
2024-10-03 19.54 19.62 19.50 19.51 0.1M
2024-10-02 19.57 19.63 19.57 19.61 0.2M
2024-10-01 19.68 19.69 19.57 19.61 0.2M
2024-09-30 19.60 19.72 19.59 19.71 0.1M
2024-09-27 19.60 19.60 19.54 19.60 0.1M
2024-09-26 19.59 19.60 19.52 19.53 0.1M
2024-09-25 19.59 19.59 19.46 19.46 0.1M
2024-09-24 19.58 19.58 19.49 19.53 0.1M
2024-09-23 19.49 19.54 19.47 19.53 0.1M
2024-09-20 19.62 19.66 19.56 19.62 0.1M
2024-09-19 19.57 19.68 19.57 19.64 0.1M
2024-09-18 19.56 19.62 19.50 19.50 0.1M
2024-09-17 19.54 19.59 19.50 19.54 0.2M
2024-09-16 19.44 19.50 19.44 19.46 0.1M
2024-09-13 19.41 19.46 19.37 19.44 0.1M
2024-09-12 19.29 19.36 19.24 19.36 0.1M
2024-09-11 19.18 19.28 19.08 19.24 0.1M
2024-09-10 19.23 19.23 19.13 19.20 0.1M
2024-09-09 19.08 19.20 19.08 19.20 0.2M
2024-09-06 19.15 19.19 19.02 19.07 0.1M
2024-09-05 19.17 19.20 19.12 19.17 0.1M
2024-09-04 19.13 19.24 19.13 19.18 0.0M
2024-09-03 19.27 19.34 19.17 19.19 0.1M
2024-08-30 19.29 19.36 19.26 19.29 0.1M
2024-08-29 19.15 19.27 19.15 19.22 0.1M
2024-08-28 19.19 19.25 19.13 19.13 0.1M
2024-08-27 19.24 19.28 19.18 19.20 0.2M
2024-08-26 19.20 19.26 19.20 19.25 0.2M
2024-08-23 19.12 19.20 19.09 19.20 0.1M
2024-08-22 19.15 19.15 19.06 19.09 0.2M
2024-08-21 19.10 19.12 19.06 19.11 0.6M
2024-08-20 19.00 19.10 19.00 19.04 0.3M
2024-08-19 18.97 19.03 18.94 19.03 0.2M
2024-08-16 19.02 19.12 19.02 19.09 0.1M
2024-08-15 18.98 19.10 18.98 19.08 0.6M
2024-08-14 18.88 18.97 18.88 18.94 0.1M
2024-08-13 18.80 18.96 18.80 18.90 0.1M
2024-08-12 18.74 18.83 18.74 18.76 0.1M
2024-08-09 18.73 18.77 18.68 18.73 0.1M
2024-08-08 18.50 18.70 18.50 18.70 0.1M
2024-08-07 18.65 18.66 18.44 18.48 0.1M
2024-08-06 18.22 18.52 18.22 18.47 0.1M
2024-08-05 18.34 18.34 18.14 18.24 0.5M
2024-08-02 18.83 18.86 18.63 18.69 0.1M
2024-08-01 19.13 19.14 18.92 18.99 0.2M
2024-07-31 18.93 19.08 18.93 19.06 0.4M
2024-07-30 18.88 18.94 18.81 18.90 0.1M
2024-07-29 18.86 18.86 18.79 18.83 0.1M
2024-07-26 18.82 18.84 18.79 18.82 0.1M
2024-07-25 18.83 18.86 18.73 18.76 0.1M
2024-07-24 18.81 18.92 18.73 18.76 0.1M
2024-07-23 18.86 19.02 18.86 18.97 0.1M
2024-07-22 18.91 18.94 18.85 18.90 0.1M
2024-07-19 18.95 19.00 18.89 18.90 0.1M
2024-07-18 19.15 19.20 18.92 18.98 0.1M
2024-07-17 19.11 19.23 19.11 19.17 0.1M
2024-07-16 19.30 19.33 19.23 19.23 0.1M
2024-07-15 19.25 19.31 19.20 19.24 0.1M
2024-07-12 19.18 19.25 19.16 19.22 0.1M
2024-07-11 19.06 19.15 19.06 19.11 0.1M
2024-07-10 18.95 19.08 18.95 19.06 0.1M
2024-07-09 18.93 18.99 18.92 18.95 0.1M
2024-07-08 18.94 18.99 18.91 18.95 0.3M
2024-07-05 18.94 18.96 18.91 18.94 0.1M
2024-07-03 18.82 18.94 18.82 18.91 0.0M
2024-07-02 18.82 18.86 18.80 18.82 0.1M
2024-07-01 18.79 18.86 18.77 18.83 0.1M
2024-06-28 18.80 18.86 18.75 18.82 0.1M
2024-06-27 18.68 18.75 18.68 18.75 0.1M
2024-06-26 18.52 18.64 18.52 18.63 0.1M
2024-06-25 18.55 18.64 18.55 18.63 0.1M
2024-06-24 18.50 18.63 18.36 18.55 0.3M
2024-06-21 18.70 18.74 18.51 18.69 0.1M
2024-06-20 18.83 18.83 18.68 18.74 0.1M
2024-06-18 18.78 18.78 18.73 18.77 0.1M
2024-06-17 18.75 18.77 18.69 18.73 0.1M
2024-06-14 18.74 18.78 18.72 18.78 0.1M
2024-06-13 18.84 18.84 18.75 18.78 0.0M
2024-06-12 18.80 18.87 18.74 18.77 0.2M
2024-06-11 18.65 18.72 18.62 18.70 0.3M
2024-06-10 18.65 18.72 18.65 18.69 0.1M
2024-06-07 18.63 18.71 18.63 18.67 0.1M
2024-06-06 18.68 18.73 18.68 18.68 0.1M
2024-06-05 18.64 18.71 18.63 18.69 0.1M
2024-06-04 18.53 18.65 18.53 18.64 0.1M
2024-06-03 18.66 18.66 18.54 18.56 0.2M
2024-05-31 18.41 18.58 18.41 18.58 0.1M
2024-05-30 18.35 18.44 18.35 18.38 0.1M
2024-05-29 18.46 18.47 18.33 18.37 0.1M
2024-05-28 18.54 18.62 18.48 18.49 0.1M
2024-05-24 18.55 18.59 18.53 18.54 0.1M
2024-05-23 18.67 18.67 18.45 18.48 0.1M
2024-05-22 18.64 18.70 18.61 18.66 0.1M
2024-05-21 18.57 18.66 18.57 18.62 0.1M
2024-05-20 18.51 18.62 18.51 18.57 0.2M
2024-05-17 18.62 18.68 18.62 18.67 0.1M
2024-05-16 18.64 18.68 18.64 18.66 0.1M
2024-05-15 18.58 18.69 18.58 18.69 0.1M
2024-05-14 18.48 18.56 18.48 18.56 0.2M
2024-05-13 18.51 18.55 18.43 18.45 0.1M
2024-05-10 18.53 18.56 18.48 18.50 0.1M
2024-05-09 18.44 18.53 18.44 18.53 0.1M
2024-05-08 18.48 18.50 18.43 18.46 0.1M
2024-05-07 18.50 18.54 18.48 18.50 0.1M
2024-05-06 18.42 18.46 18.39 18.45 0.1M
2024-05-03 18.30 18.33 18.22 18.33 0.2M
2024-05-02 18.20 18.20 18.07 18.18 0.1M
2024-05-01 17.98 18.19 17.97 18.11 0.3M
2024-04-30 18.02 18.10 17.95 17.96 0.2M
2024-04-29 18.06 18.10 18.04 18.07 0.1M
2024-04-26 17.93 18.06 17.93 18.04 0.2M
2024-04-25 17.89 17.92 17.80 17.91 0.4M
2024-04-24 18.08 18.09 17.95 17.98 0.1M
2024-04-23 17.89 18.07 17.89 18.06 0.4M
2024-04-22 17.81 17.88 17.76 17.84 0.3M
2024-04-19 17.95 17.97 17.84 17.85 0.1M
2024-04-18 17.98 17.99 17.91 17.95 0.1M
2024-04-17 17.91 17.99 17.88 17.92 0.1M
2024-04-16 17.89 17.94 17.84 17.87 0.2M
2024-04-15 18.17 18.25 17.87 17.87 0.2M
2024-04-12 18.35 18.40 18.12 18.13 0.3M
2024-04-11 18.40 18.44 18.33 18.41 0.1M
2024-04-10 18.50 18.52 18.37 18.39 0.1M
2024-04-09 18.58 18.66 18.56 18.62 0.1M
2024-04-08 18.52 18.61 18.52 18.55 0.1M
2024-04-05 18.55 18.60 18.52 18.55 0.1M
2024-04-04 18.72 18.72 18.51 18.53 0.1M
2024-04-03 18.61 18.66 18.57 18.65 0.1M
2024-04-02 18.63 18.65 18.59 18.65 0.1M
2024-04-01 18.81 18.87 18.66 18.67 0.2M
2024-03-28 18.83 18.86 18.80 18.85 0.2M
2024-03-27 18.84 18.84 18.70 18.78 0.1M
2024-03-26 18.76 18.76 18.69 18.71 0.1M
2024-03-25 18.72 18.72 18.64 18.68 0.2M
2024-03-22 18.74 18.75 18.69 18.71 0.1M
2024-03-21 18.68 18.75 18.67 18.72 0.1M
2024-03-20 18.59 18.67 18.53 18.66 0.2M
2024-03-19 18.53 18.56 18.46 18.52 0.2M
2024-03-18 18.62 18.62 18.46 18.46 0.1M
2024-03-15 18.65 18.69 18.63 18.63 0.1M
2024-03-14 18.82 18.82 18.62 18.68 0.1M
2024-03-13 18.76 18.80 18.75 18.76 0.1M
2024-03-12 18.67 18.75 18.67 18.74 0.1M
2024-03-11 18.68 18.70 18.65 18.66 0.1M
2024-03-08 18.78 18.79 18.69 18.74 0.1M
2024-03-07 18.74 18.75 18.70 18.72 0.1M
2024-03-06 18.60 18.68 18.60 18.64 0.1M
2024-03-05 18.61 18.66 18.51 18.52 0.1M
2024-03-04 18.61 18.67 18.60 18.60 0.1M
2024-03-01 18.58 18.68 18.55 18.63 0.1M
2024-02-29 18.53 18.59 18.52 18.56 0.1M
2024-02-28 18.45 18.51 18.43 18.49 0.1M
2024-02-27 18.49 18.50 18.44 18.46 0.1M
2024-02-26 18.49 18.53 18.40 18.46 0.1M
2024-02-23 18.48 18.52 18.46 18.49 0.2M
2024-02-22 18.48 18.51 18.45 18.46 0.1M
2024-02-21 18.26 18.39 18.26 18.31 0.1M
2024-02-20 18.32 18.42 18.27 18.34 0.1M
2024-02-16 18.53 18.57 18.50 18.50 0.1M
2024-02-15 18.57 18.62 18.52 18.62 0.1M
2024-02-14 18.44 18.54 18.44 18.47 0.1M
2024-02-13 18.55 18.55 18.37 18.42 0.2M
2024-02-12 18.51 18.64 18.51 18.63 0.1M
2024-02-09 18.52 18.54 18.48 18.50 0.2M
2024-02-08 18.49 18.52 18.44 18.45 0.1M
2024-02-07 18.44 18.51 18.44 18.46 0.1M
2024-02-06 18.38 18.42 18.31 18.39 0.1M
2024-02-05 18.27 18.30 18.21 18.27 0.1M
2024-02-02 18.40 18.40 18.31 18.31 0.1M
2024-02-01 18.26 18.43 18.26 18.43 0.1M
2024-01-31 18.31 18.36 18.22 18.22 0.1M
2024-01-30 18.36 18.36 18.30 18.33 0.1M
2024-01-29 18.22 18.36 18.22 18.36 0.1M
2024-01-26 18.25 18.26 18.19 18.24 0.1M
2024-01-25 18.15 18.25 18.15 18.25 0.1M
2024-01-24 18.12 18.20 18.12 18.15 0.1M
2024-01-23 18.11 18.11 18.03 18.10 0.1M
2024-01-22 18.03 18.09 18.02 18.09 0.2M
2024-01-19 18.10 18.14 18.04 18.14 0.2M
2024-01-18 18.03 18.16 18.03 18.12 0.1M
2024-01-17 18.06 18.09 18.02 18.04 0.1M
2024-01-16 18.22 18.24 18.07 18.08 0.2M
2024-01-12 18.20 18.32 18.20 18.25 0.1M
2024-01-11 18.21 18.25 18.15 18.20 0.2M
2024-01-10 18.19 18.28 18.17 18.26 0.1M
2024-01-09 18.10 18.18 18.10 18.17 0.1M
2024-01-08 17.98 18.19 17.98 18.19 0.2M
2024-01-05 17.99 18.05 17.97 18.01 0.1M
2024-01-04 17.95 17.99 17.89 17.98 0.1M
2024-01-03 17.99 18.03 17.89 17.95 0.1M
2024-01-02 17.91 18.02 17.88 18.01 0.4M