$22.81 +0.12 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSE ARCA

Sep. 30, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCEF historical data

Date Open High Low Close Volume
9/30/201622.6822.8322.6822.81133,698
9/29/201622.8122.8122.6522.6998,126
9/28/201622.7222.8322.6822.8178,937
9/27/201622.5722.7222.5722.7263,526
9/26/201622.6522.6922.5722.57376,286
9/23/201622.7322.7822.7022.7069,245
9/22/201622.7022.8122.7022.73105,293
9/21/201622.6122.6722.5022.6798,978
9/20/201622.4522.5022.4322.4499,891
9/19/201622.4722.5022.3822.4158,977
9/16/201622.4522.4522.3022.4088,610
9/15/201622.2822.4622.2822.44120,482
9/14/201622.4222.6022.4222.4386,428
9/13/201622.7022.7622.3922.40254,787
9/12/201622.7022.8022.6522.75137,622
9/9/201623.0523.0722.7322.74228,567
9/8/201623.1123.1723.1123.13144,421
9/7/201623.0523.1223.0523.1164,280
9/6/201623.0123.0622.9623.02124,085
9/2/201623.0023.0222.9622.97125,966
9/1/201622.9923.0122.8823.00279,985
8/31/201622.9723.0222.9523.0283,645
8/30/201622.9423.0022.9423.0058,992
8/29/201622.9723.0022.9523.0063,573
8/26/201622.8922.9722.8722.9465,298
8/25/201622.9022.9222.8522.85105,374
8/24/201622.9122.9922.9022.9977,490
8/23/201622.9422.9822.9222.9557,364
8/22/201622.9022.9822.8722.9873,917
8/19/201622.9022.9022.8722.8948,445
8/18/201622.8522.9522.8522.9585,313
8/17/201622.8122.8822.7922.88144,462
8/16/201622.8022.8822.7822.8561,685
8/15/201622.8222.8522.8022.85146,395
8/12/201622.8822.9522.8822.95100,108
8/11/201622.8422.9322.8022.93267,457
8/10/201622.8522.8522.7922.8376,192
8/9/201622.7922.8322.7722.83106,155
8/8/201622.7322.7822.7322.7664,057
8/5/201622.6722.7622.6622.7484,824
8/4/201622.5622.6822.5422.66192,005
8/3/201622.5422.6222.5122.6277,436
8/2/201622.6822.6922.5222.52103,102
8/1/201622.7522.7822.7122.7379,334
7/29/201622.7022.8022.6522.80312,532
7/28/201622.6122.6922.6122.6772,565
7/27/201622.6522.7022.6022.6557,435
7/26/201622.5622.6522.5622.6583,397
7/25/201622.6522.6522.5222.57108,261
7/22/201622.6322.6522.5722.6498,435
7/21/201622.6222.6922.5722.6052,140
7/20/201622.5422.6222.5122.6292,617
7/19/201622.5022.5222.4522.5263,061
7/18/201622.3622.5022.3022.50202,070
7/15/201622.4722.4722.3522.38154,893
7/14/201622.5522.5822.5222.5788,277
7/13/201622.6022.6022.4322.50134,318
7/12/201622.5022.5822.4522.53184,395
7/11/201622.4722.5622.4622.48173,169
7/8/201622.4522.4822.4022.48122,530
7/7/201622.3022.3522.2222.3482,395
7/6/201622.1022.3022.1022.3068,822
7/5/201622.1022.1722.0822.16170,050
7/1/201622.1622.2722.1622.26107,476
6/30/201622.0322.1722.0322.1686,942
6/29/201622.0022.0521.9522.0477,171
6/28/201621.7821.8721.7721.86133,680
6/27/201622.1022.1021.6021.62175,282
6/24/201621.8022.0321.7522.00177,559
6/23/201622.2322.2322.1622.2097,949
6/22/201622.0422.1422.0422.1082,084
6/21/201622.0522.1022.0322.0746,719
6/20/201622.0022.1122.0022.0695,555
6/17/201621.9021.9721.8821.9561,340
6/16/201621.8621.9121.7921.90115,539
6/15/201621.8721.9721.8721.8974,287
6/14/201622.1022.1522.0022.0588,068
6/13/201622.2522.3022.1522.16130,279
6/10/201622.3122.3322.2622.30110,462
6/9/201622.3322.3922.2822.3880,745
6/8/201622.3522.3622.2922.3478,437
6/7/201622.2722.2822.2022.2681,913
6/6/201622.1422.2322.1422.2192,919
6/3/201622.0322.1022.0022.08225,615
6/2/201622.0222.0621.9722.0568,166
6/1/201621.9422.0921.9122.09290,322
5/31/201621.9922.0021.9221.95148,400
5/27/201621.9021.9721.8221.9754,865
5/26/201621.9121.9321.8521.87337,203
5/25/201621.8021.9021.8021.8790,338
5/24/201621.7021.8021.7021.8099,417
5/23/201621.6521.7121.6421.6944,367
5/20/201621.5321.6621.5321.64111,382
5/19/201621.6021.6121.4621.52141,399
5/18/201621.7421.7721.6021.64173,299
5/17/201621.7421.7921.7021.75107,963
5/16/201621.6821.7821.6721.76131,153
5/13/201621.6421.7321.6321.6579,007
5/12/201621.8721.8721.7621.8173,388
5/11/201621.8521.8721.7721.79108,168
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center