CEF Income Composite Invesco ETF (NY: PCEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.00	16.02	15.90	15.96	56,961	-0.04(-0.23%)
May 30, 2023	16.00	16.05	15.96	16.00	97,297	+0.02(+0.11%)
May 26, 2023	15.85	15.99	15.83	15.98	181,372	+0.16(+1.03%)
May 25, 2023	15.88	15.89	15.76	15.82	120,170	-0.02(-0.11%)
May 24, 2023	15.90	15.92	15.81	15.83	120,806	-0.07(-0.46%)
May 23, 2023	15.99	16.04	15.91	15.91	123,506	-0.11(-0.68%)
May 22, 2023	16.05	16.08	16.01	16.02	120,920	+0.00(+0.03%)
May 19, 2023	16.06	16.10	16.01	16.01	76,494	-0.05(-0.28%)
May 18, 2023	16.00	16.06	15.98	16.06	45,772	+0.05(+0.34%)
May 17, 2023	15.93	16.02	15.89	16.00	67,946	+0.09(+0.54%)
May 16, 2023	15.98	15.98	15.89	15.92	71,353	-0.05(-0.31%)
May 15, 2023	15.89	15.97	15.89	15.97	150,866	+0.04(+0.23%)
May 12, 2023	15.95	16.01	15.89	15.93	67,849	-0.01(-0.06%)
May 11, 2023	16.02	16.02	15.94	15.94	107,814	-0.11(-0.67%)
May 10, 2023	16.08	16.11	15.98	16.05	124,910	+0.02(+0.11%)
May 09, 2023	16.06	16.06	16.00	16.03	71,945	-0.05(-0.34%)
May 08, 2023	16.14	16.15	16.04	16.08	79,071	-0.02(-0.11%)
May 05, 2023	15.98	16.15	15.98	16.10	72,882	+0.16(+0.99%)
May 04, 2023	15.98	16.00	15.92	15.94	93,992	-0.06(-0.37%)
May 03, 2023	16.10	16.16	15.98	16.00	106,385	-0.09(-0.56%)
May 02, 2023	16.21	16.21	16.00	16.09	141,461	-0.13(-0.78%)
May 01, 2023	16.25	16.30	16.21	16.22	84,602	-0.05(-0.28%)
Apr 28, 2023	16.16	16.28	16.15	16.26	155,787	+0.11(+0.67%)
Apr 27, 2023	16.05	16.16	15.99	16.16	90,111	+0.16(+1.01%)
Apr 26, 2023	16.05	16.08	15.99	15.99	85,064	+0.00(+0.00%)
Apr 25, 2023	16.16	16.16	15.99	15.99	91,538	-0.19(-1.17%)
Apr 24, 2023	16.21	16.21	16.16	16.18	121,015	-0.02(-0.12%)
Apr 21, 2023	16.17	16.21	16.16	16.20	89,481	+0.00(+0.00%)
Apr 20, 2023	16.23	16.33	16.17	16.20	126,738	-0.05(-0.33%)
Apr 19, 2023	16.20	16.36	16.17	16.26	155,064	+0.01(+0.05%)
Apr 18, 2023	16.28	16.33	16.23	16.25	67,796	-0.04(-0.27%)
Apr 17, 2023	16.28	16.29	16.22	16.29	101,164	+0.01(+0.06%)
Apr 14, 2023	16.26	16.36	16.22	16.28	172,534	-0.05(-0.33%)
Apr 13, 2023	16.20	16.35	16.20	16.34	96,367	+0.09(+0.55%)
Apr 12, 2023	16.25	16.29	16.21	16.25	109,026	+0.04(+0.22%)
Apr 11, 2023	16.18	16.25	16.15	16.21	226,738	+0.10(+0.61%)
Apr 10, 2023	15.96	16.13	15.96	16.11	75,642	+0.09(+0.56%)
Apr 06, 2023	16.03	16.06	16.01	16.02	80,400	-0.03(-0.17%)
Apr 05, 2023	16.12	16.12	15.89	16.05	255,678	-0.04(-0.28%)
Apr 04, 2023	16.21	16.24	16.07	16.09	111,634	-0.13(-0.83%)
Apr 03, 2023	16.26	16.31	16.09	16.23	174,173	-0.04(-0.22%)
Mar 31, 2023	16.09	16.28	16.09	16.26	162,068	+0.20(+1.22%)
Mar 30, 2023	15.99	16.11	15.99	16.07	71,429	+0.14(+0.90%)
Mar 29, 2023	15.87	15.99	15.87	15.93	96,218	+0.09(+0.56%)
Mar 28, 2023	15.80	15.86	15.76	15.84	139,622	+0.02(+0.11%)
Mar 27, 2023	15.87	15.89	15.80	15.82	76,688	+0.09(+0.57%)
Mar 24, 2023	15.77	15.88	15.71	15.73	202,231	-0.10(-0.62%)
Mar 23, 2023	15.91	15.97	15.76	15.83	178,404	+0.00(+0.00%)
Mar 22, 2023	15.92	15.99	15.81	15.83	399,251	+0.00(+0.00%)
Mar 21, 2023	15.77	15.90	15.72	15.83	170,626	+0.12(+0.73%)
Mar 20, 2023	15.81	15.85	15.70	15.71	143,066	-0.04(-0.25%)
Mar 17, 2023	16.00	16.00	15.75	15.75	83,555	-0.23(-1.44%)
Mar 16, 2023	15.88	16.03	15.77	15.98	189,949	+0.07(+0.44%)
Mar 15, 2023	15.92	15.96	15.75	15.91	185,338	-0.19(-1.15%)
Mar 14, 2023	16.02	16.24	16.02	16.10	165,415	+0.17(+1.06%)
Mar 13, 2023	16.15	16.15	15.91	15.93	221,551	-0.26(-1.59%)
Mar 10, 2023	16.39	16.49	16.16	16.18	206,080	-0.22(-1.35%)
Mar 09, 2023	16.71	16.75	16.41	16.41	85,791	-0.25(-1.49%)
Mar 08, 2023	16.71	16.75	16.64	16.65	81,024	-0.02(-0.11%)
Mar 07, 2023	16.83	16.84	16.66	16.67	191,061	-0.10(-0.58%)
Mar 06, 2023	16.83	16.88	16.77	16.77	86,183	-0.01(-0.05%)
Mar 03, 2023	16.70	16.81	16.70	16.78	88,972	+0.14(+0.85%)
Mar 02, 2023	16.65	16.71	16.61	16.64	87,898	-0.09(-0.53%)

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.