CEF Income Composite Invesco ETF (NY: PCEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.03	14.13	14.01	14.12	305,637	+0.09(+0.61%)
May 28, 2020	14.03	14.07	13.97	14.04	240,591	+0.07(+0.51%)
May 27, 2020	13.90	13.97	13.79	13.97	450,226	+0.18(+1.30%)
May 26, 2020	13.79	13.96	13.79	13.79	1,237,001	+0.14(+1.05%)
May 22, 2020	13.55	13.66	13.55	13.64	140,397	+0.06(+0.48%)
May 21, 2020	13.59	13.63	13.56	13.58	176,902	+0.00(+0.00%)
May 20, 2020	13.45	13.60	13.45	13.58	166,421	+0.14(+1.07%)
May 19, 2020	13.34	13.46	13.34	13.44	151,336	+0.04(+0.27%)
May 18, 2020	13.21	13.41	13.21	13.40	160,642	+0.31(+2.38%)
May 15, 2020	13.05	13.10	13.00	13.09	140,522	+0.04(+0.27%)
May 14, 2020	13.02	13.07	12.87	13.05	295,747	-0.06(-0.43%)
May 13, 2020	13.38	13.40	13.10	13.11	338,641	-0.32(-2.38%)
May 12, 2020	13.50	13.54	13.41	13.43	236,748	-0.03(-0.21%)
May 11, 2020	13.51	13.51	13.44	13.46	627,301	-0.09(-0.63%)
May 08, 2020	13.51	13.56	13.47	13.54	245,738	+0.15(+1.11%)
May 07, 2020	13.40	13.46	13.37	13.39	168,871	+0.06(+0.48%)
May 06, 2020	13.41	13.46	13.33	13.33	360,450	-0.03(-0.21%)
May 05, 2020	13.34	13.45	13.34	13.36	378,194	+0.11(+0.86%)
May 04, 2020	13.13	13.28	13.09	13.24	420,844	+0.04(+0.27%)
May 01, 2020	13.29	13.34	13.17	13.21	290,188	-0.18(-1.38%)
Apr 30, 2020	13.49	13.51	13.34	13.39	295,197	-0.11(-0.79%)
Apr 29, 2020	13.33	13.50	13.28	13.50	368,811	+0.34(+2.59%)
Apr 28, 2020	13.22	13.27	13.15	13.16	303,728	+0.01(+0.11%)
Apr 27, 2020	13.14	13.25	13.14	13.14	260,636	+0.00(+0.00%)
Apr 24, 2020	13.15	13.17	13.07	13.14	255,303	+0.11(+0.82%)
Apr 23, 2020	13.07	13.22	13.04	13.04	153,121	-0.01(-0.05%)
Apr 22, 2020	13.02	13.12	13.02	13.05	188,369	+0.16(+1.27%)
Apr 21, 2020	12.94	13.01	12.80	12.88	324,996	-0.28(-2.16%)
Apr 20, 2020	13.22	13.29	13.10	13.17	192,001	-0.21(-1.56%)
Apr 17, 2020	13.37	13.37	13.22	13.37	274,586	+0.25(+1.94%)
Apr 16, 2020	13.18	13.19	13.06	13.12	237,257	-0.07(-0.53%)
Apr 15, 2020	13.17	13.20	13.04	13.19	452,514	-0.14(-1.06%)
Apr 14, 2020	13.15	13.42	13.15	13.33	250,965	+0.21(+1.61%)
Apr 13, 2020	13.33	13.34	12.89	13.12	323,248	-0.17(-1.27%)
Apr 09, 2020	13.08	13.59	13.08	13.29	478,293	+0.36(+2.78%)
Apr 08, 2020	12.58	12.94	12.51	12.93	481,474	+0.47(+3.74%)
Apr 07, 2020	12.33	12.64	12.33	12.46	529,936	+0.27(+2.20%)
Apr 06, 2020	11.89	12.20	11.87	12.20	514,972	+0.51(+4.35%)
Apr 03, 2020	11.91	11.99	11.58	11.69	249,495	-0.22(-1.84%)
Apr 02, 2020	11.79	12.05	11.75	11.91	523,320	+0.06(+0.48%)
Apr 01, 2020	12.06	12.09	11.73	11.85	450,751	-0.49(-4.00%)
Mar 31, 2020	12.34	12.52	12.28	12.34	541,800	+0.00(+0.00%)
Mar 30, 2020	12.24	12.34	12.07	12.34	294,414	+0.23(+1.92%)
Mar 27, 2020	12.04	12.28	11.84	12.11	371,265	-0.16(-1.32%)
Mar 26, 2020	11.78	12.38	11.78	12.27	525,292	+0.54(+4.63%)
Mar 25, 2020	10.96	11.99	10.96	11.73	1,009,893	+0.83(+7.57%)
Mar 24, 2020	10.28	11.05	10.28	10.91	571,402	+0.72(+7.06%)
Mar 23, 2020	10.79	10.79	9.911	10.19	1,242,580	-0.71(-6.49%)
Mar 20, 2020	10.76	11.47	10.76	10.89	508,802	+0.26(+2.43%)
Mar 19, 2020	9.726	10.75	9.516	10.63	1,378,656	+0.38(+3.75%)
Mar 18, 2020	11.84	11.84	9.880	10.25	935,329	-1.73(-14.46%)
Mar 17, 2020	11.98	12.21	11.74	11.98	1,518,580	+0.08(+0.65%)
Mar 16, 2020	12.23	12.38	11.88	11.91	737,832	-1.20(-9.17%)
Mar 13, 2020	12.72	13.14	12.72	13.11	667,239	+0.64(+5.16%)
Mar 12, 2020	12.87	13.14	12.33	12.46	1,920,816	-1.43(-10.26%)
Mar 11, 2020	14.57	14.57	13.83	13.89	483,004	-0.70(-4.79%)
Mar 10, 2020	14.63	14.74	14.35	14.59	466,260	+0.17(+1.21%)
Mar 09, 2020	14.67	14.91	14.41	14.41	1,518,339	-0.98(-6.35%)
Mar 06, 2020	15.34	15.42	15.20	15.39	275,511	-0.19(-1.21%)
Mar 05, 2020	15.76	15.76	15.50	15.58	224,498	-0.29(-1.85%)
Mar 04, 2020	15.61	15.88	15.61	15.87	396,284	+0.39(+2.53%)
Mar 03, 2020	15.54	15.73	15.41	15.48	985,396	-0.01(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.