$21.67 +0.01 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCEF historical data

Date Open High Low Close Volume
8/28/201521.6221.6721.5921.6797,392
8/27/201521.5221.6921.4221.66172,348
8/26/201521.3621.4321.2321.38162,364
8/25/201521.3121.3621.1721.17266,275
8/24/201520.6021.2716.1520.94820,592
8/21/201521.7621.9621.6721.67455,392
8/20/201522.1422.1521.9821.98163,941
8/19/201522.2022.2422.1522.1791,983
8/18/201522.2822.3522.2022.23141,571
8/17/201522.2222.2922.2222.2863,722
8/14/201522.2822.4322.1522.2776,318
8/13/201522.4722.4722.3922.4260,473
8/12/201522.3822.4622.2822.44152,542
8/11/201522.3722.4222.3722.4078,531
8/10/201522.4522.4922.4422.44201,028
8/7/201522.4022.4922.4022.4283,472
8/6/201522.5522.5722.4222.44177,430
8/5/201522.5922.6722.5722.57117,842
8/4/201522.5922.6122.5522.5793,638
8/3/201522.5922.6222.5422.5787,762
7/31/201522.5922.6122.5222.5883,488
7/30/201522.4922.5222.4322.5179,613
7/29/201522.3622.5122.3622.47124,772
7/28/201522.3222.4222.2722.39257,846
7/27/201522.3922.3922.2722.27217,649
7/24/201522.5422.6022.4022.42405,975
7/23/201522.6222.6722.5822.58181,188
7/22/201522.6422.7622.6022.65229,545
7/21/201522.7722.7722.7022.7297,618
7/20/201522.8422.8522.7322.76169,144
7/17/201522.9122.9122.8522.8568,708
7/16/201522.8322.9122.8322.8991,565
7/15/201522.8122.8422.7622.80124,390
7/14/201522.9122.9822.9122.9685,267
7/13/201522.9022.9622.9022.95116,025
7/10/201522.8722.9522.8422.89131,462
7/9/201522.8222.8722.7522.7885,665
7/8/201522.8722.8722.6922.71189,716
7/7/201522.8222.9022.7622.90101,845
7/6/201522.7522.8522.7522.8293,380
7/2/201522.8822.9122.8122.88160,706
7/1/201522.8622.9022.8622.8890,196
6/30/201522.6922.8422.6822.83236,211
6/29/201522.8022.8022.6022.62226,959
6/26/201523.0623.0822.8922.89191,279
6/25/201523.2223.2223.0923.09130,458
6/24/201523.2123.2623.1923.19169,035
6/23/201523.2323.2523.2123.25108,799
6/22/201523.3223.3223.2123.22129,787
6/19/201523.1723.2323.1723.20122,520
6/18/201523.2023.2523.1923.22118,341
6/17/201523.2423.2423.1223.18175,130
6/16/201523.1123.1923.1023.19138,848
6/15/201523.0923.1922.8323.13253,622
6/12/201523.3623.3923.3423.35127,427
6/11/201523.4023.4323.3923.43138,541
6/10/201523.3223.3923.3223.36147,945
6/9/201523.4623.4723.3123.32209,395
6/8/201523.4523.4823.4323.43158,959
6/5/201523.5523.5523.4723.49167,714
6/4/201523.6923.7123.5823.58175,067
6/3/201523.7423.7823.7023.70117,473
6/2/201523.7023.7723.7023.7677,174
6/1/201523.7923.7923.7423.7473,412
5/29/201523.8623.8623.7523.7777,228
5/28/201523.7623.8223.7523.81152,651
5/27/201523.7723.8523.7523.82136,416
5/26/201523.8023.8323.7023.73182,457
5/22/201523.8523.9023.7823.7895,332
5/21/201523.8423.9223.7723.8588,309
5/20/201523.8423.8623.7923.8599,685
5/19/201523.8723.8723.7923.82103,848
5/18/201523.8323.8623.8023.82146,030
5/15/201523.8523.8623.7923.83142,544
5/14/201523.9423.9923.9223.99400,277
5/13/201523.8723.9223.8723.89142,374
5/12/201523.9823.9823.8023.8794,393
5/11/201523.9523.9723.8623.90375,488
5/8/201523.9023.9923.9023.98135,594
5/7/201523.8623.9023.8223.87305,471
5/6/201523.9923.9923.8223.86157,856
5/5/201524.0524.2023.9423.95268,553
5/4/201524.1524.1524.0524.07315,316
5/1/201524.0424.1024.0424.10185,989
4/30/201524.1624.1624.0124.04221,067
4/29/201524.1324.1424.0624.1294,336
4/28/201524.1224.1524.0624.15279,095
4/27/201524.1824.1924.0824.10184,612
4/24/201524.1624.1624.1024.13209,786
4/23/201524.0824.1424.0624.10120,766
4/22/201524.0424.0724.0124.07152,552
4/21/201524.0824.0824.0124.02215,256
4/20/201524.0224.0524.0024.01228,453
4/17/201524.0024.0023.9123.95148,370
4/16/201524.0124.0423.9824.02131,714
4/15/201524.0324.0323.9724.02212,093
4/14/201524.0724.1224.0524.10155,197
4/13/201524.1224.1224.0424.06209,994
4/10/201524.1724.1924.0624.09269,001
4/9/201524.0524.0824.0324.06166,185
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!