POWERSHARES CEF INCOME COMPOSI $26.51

up +0.03


21/5/2013 04:21 PM  |  NYSEARCA : PCEF  |  Industries :
Type:

PCEF historical data

Date Open High Low Close Volume
5/20/2013 26.52 26.53 26.46 26.48 1468
5/17/2013 26.51 26.62 26.46 26.49 1301
5/16/2013 26.25 26.47 26.25 26.45 1156
5/15/2013 26.48 26.48 26.38 26.47 3794
5/14/2013 26.60 26.64 26.56 26.61 1965
5/13/2013 26.62 26.64 26.53 26.57 1430
5/10/2013 26.62 26.64 26.58 26.64 1521
5/9/2013 26.63 26.63 26.55 26.58 1998
5/8/2013 26.55 26.61 26.50 26.61 1162
5/7/2013 26.46 26.52 26.43 26.52 2183
5/6/2013 26.48 26.48 26.40 26.40 1477
5/3/2013 26.63 26.63 26.41 26.44 1268
5/2/2013 26.40 26.45 26.37 26.44 1670
5/1/2013 26.42 26.42 26.32 26.35 1690
4/30/2013 26.36 26.42 26.30 26.42 806
4/29/2013 26.32 26.38 26.27 26.37 2700
4/26/2013 26.23 26.32 26.21 26.28 896
4/25/2013 26.30 26.30 26.21 26.28 1679
4/24/2013 26.33 26.33 26.11 26.19 1358
4/23/2013 26.21 26.21 26.06 26.17 1553
4/22/2013 26.03 26.03 25.90 25.99 999
4/19/2013 25.84 26.17 25.84 26.00 2302
4/18/2013 25.91 25.93 25.81 25.88 1217
4/17/2013 26.00 26.02 25.82 25.87 1837
4/16/2013 25.92 26.19 25.90 26.01 1358
4/15/2013 26.06 26.10 25.81 25.82 1767
4/12/2013 26.20 26.25 26.14 26.24 1177
4/11/2013 26.25 26.29 26.21 26.25 786
4/10/2013 26.18 26.27 26.16 26.26 2886
4/9/2013 26.14 26.17 26.06 26.15 1346
4/8/2013 26.07 26.15 26.02 26.10 1091
4/5/2013 25.90 26.06 25.89 26.06 2176
4/4/2013 26.01 26.07 25.92 25.98 1760
4/3/2013 26.17 26.19 25.94 25.96 1615
4/2/2013 26.12 26.23 26.11 26.13 1619
4/1/2013 26.22 26.29 26.05 26.09 1735
3/28/2013 26.23 26.29 26.18 26.18 1440
3/27/2013 26.19 26.21 26.08 26.21 959
3/26/2013 26.16 26.20 26.10 26.20 2206
3/25/2013 26.18 26.26 26.02 26.07 2002
3/22/2013 26.12 26.18 26.09 26.14 2351
3/21/2013 26.07 26.12 26.02 26.08 1753
3/20/2013 26.04 26.08 26.00 26.06 1322
3/19/2013 26.28 26.28 25.90 25.95 1498
3/18/2013 25.99 25.99 25.83 25.97 1379
3/15/2013 26.29 26.29 25.85 25.93 1338
3/14/2013 26.35 26.39 26.24 26.28 1673
3/13/2013 26.36 26.37 26.28 26.31 1837
3/12/2013 26.38 26.38 26.28 26.32 1162
3/11/2013 26.33 26.35 26.26 26.34 929
3/8/2013 26.27 26.31 26.21 26.30 891
3/7/2013 26.24 26.30 26.19 26.24 1767
3/6/2013 26.22 26.25 26.15 26.18 1580
3/5/2013 26.40 26.40 26.17 26.20 2123
3/4/2013 26.17 26.19 26.05 26.14 1549
3/1/2013 26.02 26.13 26.00 26.13 1233
2/28/2013 26.13 26.16 26.06 26.06 1588
2/27/2013 25.93 26.07 25.85 26.07 2227
2/26/2013 25.90 25.93 25.82 25.93 2148
2/25/2013 26.03 26.07 25.82 25.82 3150
2/22/2013 26.01 26.08 25.91 25.96 2005
2/21/2013 26.04 26.17 25.85 25.91 2188
2/20/2013 26.15 26.30 26.01 26.03 2402
2/19/2013 26.10 26.28 26.08 26.14 2043
2/15/2013 26.11 26.15 26.00 26.05 1835
2/14/2013 26.23 26.25 26.20 26.23 2207
2/13/2013 26.25 26.25 26.20 26.22 1148
2/12/2013 26.28 26.30 26.10 26.22 960
2/11/2013 26.48 26.48 26.17 26.21 940
2/8/2013 26.38 26.38 26.18 26.23 1225
2/7/2013 26.24 26.25 26.08 26.18 1327
2/6/2013 26.49 26.49 26.13 26.18 1113
2/5/2013 26.15 26.25 26.10 26.20 1585
2/4/2013 26.14 26.15 26.00 26.04 1285
2/1/2013 26.16 26.20 26.07 26.17 697
1/31/2013 26.05 26.12 26.04 26.07 859
1/30/2013 26.15 26.17 26.05 26.09 1048
1/29/2013 26.18 26.19 26.10 26.13 1207
1/28/2013 26.18 26.19 26.10 26.14 841
1/25/2013 26.24 26.25 26.15 26.19 920
1/24/2013 26.19 26.23 26.13 26.17 1259
1/23/2013 26.15 26.18 26.13 26.17 1474
1/22/2013 26.03 26.12 26.03 26.11 1093
1/18/2013 26.03 26.07 25.99 26.06 1278
1/17/2013 25.89 25.99 25.89 25.98 1285
1/16/2013 25.83 25.92 25.78 25.84 1251
1/15/2013 25.94 25.96 25.79 25.81 1244
1/14/2013 26.01 26.07 25.98 26.01 2179
1/11/2013 26.05 26.15 25.97 26.02 1368
1/10/2013 26.03 26.12 25.92 26.00 1105
1/9/2013 25.89 25.94 25.85 25.94 997
1/8/2013 25.75 25.83 25.75 25.83 1130
1/7/2013 25.75 25.78 25.70 25.77 710
1/4/2013 25.63 25.74 25.61 25.71 834
1/3/2013 25.72 25.72 25.55 25.60 1566
1/2/2013 25.48 25.65 25.37 25.65 1499
12/31/2012 25.02 25.15 25.02 25.14 758
12/28/2012 24.97 25.06 24.97 25.01 719
12/27/2012 25.06 25.20 24.95 25.07 1180
12/26/2012 25.19 25.26 25.11 25.15 1408
Marketplace
Trading Center