Invesco CEF Income Composite (PCEF)

PCEF
🏛️ Estados Unidos →
19.88
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 19.91 20.02 19.87 19.88 0.1M
2025-09-25 19.96 20.03 19.87 19.89 0.1M
2025-09-24 20.03 20.10 19.97 19.98 0.1M
2025-09-23 20.09 20.18 20.03 20.04 0.1M
2025-09-22 20.08 20.15 20.05 20.15 0.5M
2025-09-19 20.22 20.25 20.16 20.19 0.1M
2025-09-18 20.20 20.23 20.16 20.23 0.1M
2025-09-17 20.22 20.25 20.11 20.16 0.1M
2025-09-16 20.24 20.24 20.17 20.18 0.1M
2025-09-15 20.20 20.24 20.17 20.24 0.1M
2025-09-12 20.13 20.17 20.12 20.17 0.1M
2025-09-11 20.07 20.17 20.07 20.16 0.1M
2025-09-10 20.11 20.15 20.09 20.10 0.1M
2025-09-09 20.09 20.11 20.02 20.05 0.1M
2025-09-08 19.98 20.09 19.98 20.03 0.1M
2025-09-05 19.95 20.03 19.95 19.97 0.1M
2025-09-04 19.89 19.99 19.89 19.99 0.1M
2025-09-03 19.81 19.94 19.81 19.94 0.1M
2025-09-02 19.83 19.93 19.83 19.89 0.1M
2025-08-29 19.99 19.99 19.92 19.97 0.1M
2025-08-28 19.91 19.99 19.88 19.99 0.1M
2025-08-27 19.89 19.92 19.85 19.92 0.1M
2025-08-26 19.85 19.90 19.82 19.90 0.1M
2025-08-25 19.71 19.85 19.71 19.85 0.1M
2025-08-22 19.72 19.80 19.62 19.80 0.1M
2025-08-21 19.57 19.66 19.57 19.63 0.1M
2025-08-20 19.66 19.72 19.59 19.65 0.1M
2025-08-19 19.77 19.77 19.70 19.70 0.1M
2025-08-18 19.78 19.78 19.71 19.77 0.2M
2025-08-15 19.95 19.95 19.88 19.90 0.2M
2025-08-14 19.83 19.94 19.83 19.92 0.1M
2025-08-13 19.92 19.95 19.88 19.95 0.1M
2025-08-12 19.83 19.90 19.80 19.90 0.1M
2025-08-11 19.85 19.85 19.77 19.79 0.1M
2025-08-08 19.74 19.84 19.74 19.81 0.1M
2025-08-07 19.66 19.82 19.66 19.75 0.1M
2025-08-06 19.67 19.75 19.64 19.72 0.1M
2025-08-05 19.70 19.71 19.62 19.71 0.1M
2025-08-04 19.56 19.69 19.56 19.69 0.2M
2025-08-01 19.56 19.58 19.44 19.58 0.1M
2025-07-31 19.63 19.75 19.60 19.65 0.1M
2025-07-30 19.67 19.69 19.57 19.66 0.1M
2025-07-29 19.67 19.69 19.60 19.65 0.1M
2025-07-28 19.69 19.69 19.62 19.66 0.1M
2025-07-25 19.67 19.67 19.57 19.67 0.1M
2025-07-24 19.60 19.67 19.54 19.60 0.1M
2025-07-23 19.53 19.59 19.53 19.57 0.1M
2025-07-22 19.58 19.58 19.50 19.52 0.1M
2025-07-21 19.51 19.58 19.50 19.50 0.1M
2025-07-18 19.73 19.73 19.61 19.67 0.0M
2025-07-17 19.60 19.69 19.59 19.69 0.1M
2025-07-16 19.66 19.68 19.57 19.64 0.1M
2025-07-15 19.79 19.79 19.61 19.66 0.1M
2025-07-14 19.61 19.69 19.61 19.69 0.1M
2025-07-11 19.74 19.74 19.64 19.66 0.1M
2025-07-10 19.69 19.74 19.67 19.73 0.1M
2025-07-09 19.66 19.71 19.64 19.65 0.1M
2025-07-08 19.57 19.64 19.57 19.58 0.1M
2025-07-07 19.67 19.69 19.55 19.60 0.1M
2025-07-03 19.75 19.75 19.68 19.73 0.1M
2025-07-02 19.59 19.68 19.59 19.67 0.1M
2025-07-01 19.57 19.66 19.56 19.60 0.2M
2025-06-30 19.47 19.58 19.47 19.54 0.1M
2025-06-27 19.43 19.51 19.41 19.48 0.1M
2025-06-26 19.27 19.43 19.27 19.43 0.1M
2025-06-25 19.24 19.33 19.24 19.28 0.1M
2025-06-24 19.10 19.26 19.10 19.24 0.1M
2025-06-23 19.04 19.12 19.02 19.09 0.1M
2025-06-20 19.23 19.29 19.19 19.22 0.1M
2025-06-18 19.19 19.27 19.19 19.23 0.1M
2025-06-17 19.31 19.31 19.19 19.20 0.1M
2025-06-16 19.30 19.36 19.28 19.31 0.1M
2025-06-13 19.29 19.33 19.22 19.27 0.1M
2025-06-12 19.28 19.35 19.24 19.34 0.1M
2025-06-11 19.35 19.35 19.25 19.30 0.2M
2025-06-10 19.17 19.28 19.17 19.28 0.1M
2025-06-09 19.18 19.22 19.16 19.17 0.2M
2025-06-06 19.20 19.23 19.16 19.22 0.1M
2025-06-05 19.10 19.20 19.09 19.15 0.1M
2025-06-04 19.09 19.16 19.09 19.16 0.1M
2025-06-03 19.10 19.14 19.05 19.14 0.5M
2025-06-02 18.97 19.09 18.96 19.09 0.1M
2025-05-30 18.97 19.08 18.94 19.06 0.1M
2025-05-29 18.96 18.97 18.87 18.94 0.1M
2025-05-28 18.95 18.99 18.84 18.90 0.1M
2025-05-27 18.89 18.93 18.82 18.93 0.1M
2025-05-23 18.69 18.78 18.61 18.73 0.1M
2025-05-22 18.78 18.78 18.65 18.75 0.1M
2025-05-21 18.81 18.90 18.68 18.70 0.1M
2025-05-20 18.84 18.93 18.84 18.92 0.1M
2025-05-19 18.85 18.92 18.83 18.91 0.1M
2025-05-16 19.03 19.10 18.99 19.10 0.1M
2025-05-15 18.96 19.05 18.96 19.04 0.1M
2025-05-14 18.98 19.04 18.96 19.04 0.3M
2025-05-13 18.91 19.04 18.91 19.03 0.2M
2025-05-12 18.87 18.96 18.86 18.95 0.1M
2025-05-09 18.77 18.77 18.67 18.70 0.1M
2025-05-08 18.67 18.73 18.61 18.67 0.1M
2025-05-07 18.64 18.68 18.53 18.63 0.1M
2025-05-06 18.62 18.64 18.51 18.57 0.1M
2025-05-05 18.52 18.68 18.52 18.65 0.2M
2025-05-02 18.65 18.73 18.61 18.68 0.1M
2025-05-01 18.54 18.63 18.54 18.60 0.1M
2025-04-30 18.31 18.48 18.22 18.44 0.1M
2025-04-29 18.20 18.44 18.20 18.43 0.1M
2025-04-28 18.37 18.37 18.23 18.32 0.1M
2025-04-25 18.21 18.31 18.19 18.30 0.2M
2025-04-24 18.03 18.21 18.03 18.20 0.2M
2025-04-23 17.98 18.10 17.86 18.00 0.1M
2025-04-22 17.59 17.74 17.48 17.71 0.2M
2025-04-21 17.59 17.63 17.37 17.43 0.8M
2025-04-17 17.80 17.91 17.80 17.82 0.1M
2025-04-16 17.82 17.96 17.73 17.82 0.1M
2025-04-15 17.83 18.02 17.83 18.00 0.2M
2025-04-14 17.73 17.92 17.73 17.90 0.2M
2025-04-11 17.53 17.71 17.43 17.67 0.2M
2025-04-10 17.99 17.99 17.33 17.46 0.2M
2025-04-09 16.81 18.05 16.81 18.05 0.3M
2025-04-08 17.30 17.63 16.91 16.99 0.3M
2025-04-07 16.98 17.12 16.35 16.85 0.4M
2025-04-04 18.26 18.26 17.30 17.31 0.5M
2025-04-03 18.50 18.63 18.46 18.50 0.1M
2025-04-02 18.76 18.93 18.76 18.92 0.2M
2025-04-01 18.87 18.91 18.76 18.88 0.3M
2025-03-31 18.77 18.85 18.65 18.85 0.3M
2025-03-28 18.98 18.98 18.80 18.82 0.1M
2025-03-27 18.95 19.00 18.91 18.94 0.2M
2025-03-26 19.12 19.12 18.96 18.97 0.1M
2025-03-25 19.15 19.17 19.09 19.13 0.3M
2025-03-24 19.05 19.13 18.97 19.13 0.8M
2025-03-21 19.14 19.14 19.06 19.11 0.1M
2025-03-20 19.15 19.20 19.08 19.16 0.2M
2025-03-19 18.97 19.15 18.97 19.15 0.1M
2025-03-18 19.10 19.10 19.00 19.03 0.1M
2025-03-17 19.01 19.14 18.99 19.12 0.4M
2025-03-14 18.84 18.99 18.84 18.97 0.2M
2025-03-13 18.92 18.99 18.80 18.80 0.2M
2025-03-12 18.89 18.99 18.89 18.96 0.3M
2025-03-11 18.85 18.99 18.80 18.85 0.3M
2025-03-10 19.09 19.11 18.87 18.93 0.2M
2025-03-07 19.18 19.19 19.02 19.18 0.1M
2025-03-06 19.24 19.26 19.10 19.13 0.1M
2025-03-05 19.21 19.33 19.20 19.31 0.1M
2025-03-04 19.31 19.44 19.12 19.28 1.2M
2025-03-03 19.50 19.56 19.34 19.42 0.3M
2025-02-28 19.40 19.47 19.37 19.46 0.1M
2025-02-27 19.57 19.57 19.33 19.37 0.2M
2025-02-26 19.50 19.57 19.43 19.46 0.1M
2025-02-25 19.51 19.58 19.42 19.45 0.1M
2025-02-24 19.69 19.69 19.50 19.51 0.1M
2025-02-21 19.85 19.94 19.72 19.73 0.1M
2025-02-20 19.92 19.94 19.85 19.86 0.1M
2025-02-19 19.91 19.91 19.85 19.89 0.1M
2025-02-18 19.95 19.95 19.88 19.88 0.1M
2025-02-14 19.89 19.91 19.85 19.87 0.1M
2025-02-13 19.72 19.83 19.72 19.82 0.1M
2025-02-12 19.71 19.76 19.69 19.73 0.2M
2025-02-11 19.68 19.78 19.68 19.76 0.1M
2025-02-10 19.72 19.79 19.72 19.77 0.1M
2025-02-07 19.75 19.85 19.69 19.70 0.1M
2025-02-06 19.77 19.84 19.75 19.78 0.1M
2025-02-05 19.75 19.81 19.71 19.78 0.2M
2025-02-04 19.64 19.72 19.63 19.71 0.1M
2025-02-03 19.55 19.65 19.50 19.60 0.2M
2025-01-31 19.72 19.78 19.64 19.67 0.2M
2025-01-30 19.56 19.70 19.56 19.68 0.1M
2025-01-29 19.66 19.66 19.53 19.57 0.1M
2025-01-28 19.61 19.65 19.53 19.64 0.1M
2025-01-27 19.51 19.62 19.51 19.55 0.1M
2025-01-24 19.78 19.78 19.70 19.72 0.1M
2025-01-23 19.64 19.73 19.64 19.73 0.1M
2025-01-22 19.62 19.68 19.62 19.68 0.2M
2025-01-21 19.62 19.67 19.55 19.63 0.1M
2025-01-17 19.56 19.67 19.56 19.66 0.3M
2025-01-16 19.53 19.54 19.49 19.52 0.1M
2025-01-15 19.38 19.52 19.38 19.52 0.1M
2025-01-14 19.22 19.27 19.18 19.21 0.1M
2025-01-13 19.12 19.20 19.10 19.20 0.1M
2025-01-10 19.34 19.34 19.16 19.19 0.1M
2025-01-08 19.35 19.39 19.25 19.37 0.1M
2025-01-07 19.38 19.42 19.28 19.32 0.1M
2025-01-06 19.40 19.45 19.37 19.40 0.2M
2025-01-03 19.26 19.36 19.23 19.36 0.1M
2025-01-02 19.17 19.27 19.14 19.19 0.1M