PowerShares CEF Income Composite $24.88

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : PCEF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCEF historical data

Date Open High Low Close Volume
4/23/201424.8524.9024.8324.8888,806
4/22/201424.7224.8324.7224.81196,588
4/21/201424.6924.7424.6924.72166,042
4/17/201424.6424.7224.6424.7290,986
4/16/201424.6924.6924.6224.68456,226
4/15/201424.6224.6424.5324.59127,802
4/14/201424.8224.8224.7124.76347,205
4/11/201424.7924.8324.6924.74161,130
4/10/201424.7824.8524.7524.7892,999
4/9/201424.7624.8324.7224.82100,234
4/8/201424.6624.7224.6224.7298,275
4/7/201424.6724.7124.6424.6895,653
4/4/201424.7024.8124.6724.68102,047
4/3/201424.7224.7324.6924.70111,492
4/2/201424.7524.7524.6924.72279,941
4/1/201424.8324.8324.7224.78147,586
3/31/201424.7524.7524.6824.74368,855
3/28/201424.5924.6724.5924.6684,347
3/27/201424.6024.6024.5324.5699,192
3/26/201424.5724.6124.5424.55187,265
3/25/201424.5224.5624.4924.53117,707
3/24/201424.5324.5824.4824.48135,573
3/21/201424.6224.6224.5524.57270,300
3/20/201424.5524.5824.4724.53117,745
3/19/201424.6224.6924.5524.55206,873
3/18/201424.5924.6924.5924.65351,445
3/17/201424.5224.7424.5224.58186,105
3/14/201424.5324.5624.5024.5083,414
3/13/201424.8124.8124.6624.70419,301
3/12/201424.6024.7424.5924.73176,506
3/11/201424.7224.7524.6824.7079,328
3/10/201424.7324.7524.6724.72103,956
3/7/201424.8124.8324.6824.6997,829
3/6/201424.8424.8824.8124.81221,867
3/5/201424.8724.8724.7924.82157,266
3/4/201424.8224.8824.8024.85327,896
3/3/201424.7024.7724.6724.7292,876
2/28/201424.7724.8224.7524.79175,433
2/27/201424.6824.7724.6324.77154,398
2/26/201424.6724.6724.6124.6279,721
2/25/201424.5624.6624.5624.6263,657
2/24/201424.6024.6824.6024.60232,101
2/21/201424.5724.6024.5524.5584,750
2/20/201424.5224.5524.4724.5479,654
2/19/201423.5224.6023.5224.4889,905
2/18/201424.4124.5524.4124.5498,476
2/14/201424.3924.4924.3624.44190,611
2/13/201424.4324.5524.4324.5481,081
2/12/201424.5724.6024.4724.48123,617
2/11/201424.4424.5224.4324.50109,838
2/10/201424.3224.4424.3024.4471,786
2/7/201424.2124.3424.2124.3355,043
2/6/201424.0824.1924.0824.1877,972
2/5/201424.0224.1523.9924.0771,480
2/4/201424.0724.0723.9524.0778,202
2/3/201424.1224.1823.9223.93155,787
1/31/201424.0224.1624.0124.10132,599
1/30/201424.1924.2424.1624.19149,017
1/29/201424.1524.2024.0924.11124,235
1/28/201424.2324.2824.1924.27153,505
1/27/201424.4124.5224.1524.18346,396
1/24/201424.5724.5724.3524.38172,052
1/23/201424.6424.6424.5724.58185,018
1/22/201424.6124.6324.5424.63137,390
1/21/201424.5524.5824.5024.55152,743
1/17/201424.4724.5124.4324.50102,596
1/16/201424.3324.4624.3324.4592,170
1/15/201424.4624.5124.3424.42144,407
1/14/201424.5324.5424.4624.52101,367
1/13/201424.3324.6224.3324.4496,469
1/10/201424.4824.6224.4824.5883,316
1/9/201424.4824.4824.4024.45100,072
1/8/201424.4324.4624.3824.4578,394
1/7/201424.2724.4624.2324.44102,220
1/6/201424.2424.3124.2024.27202,301
1/3/201424.2024.2824.1824.2659,887
1/2/201424.2124.2624.1224.23120,743
12/31/201324.3624.3624.2924.3495,002
12/30/201324.3724.3724.2624.30128,062
12/27/201324.4524.4524.3524.41143,792
12/26/201324.3824.4624.2524.43144,749
12/24/201324.2524.3724.2524.3785,506
12/23/201324.0424.3024.0024.30190,450
12/20/201323.8324.0023.8324.00221,308
12/19/201323.8123.8723.7723.8799,235
12/18/201323.7023.8923.6423.88378,742
12/17/201323.6623.7023.5823.69173,879
12/16/201323.6323.6823.5623.6293,278
12/13/201323.5023.6123.5023.56167,634
12/12/201323.7723.7823.7023.73149,519
12/11/201323.8323.8923.7623.76212,546
12/10/201323.7423.8623.7423.83192,976
12/9/201323.8323.8423.7423.81468,871
12/6/201323.8423.8423.7423.8177,991
12/5/201323.7023.9923.6823.68131,412
12/4/201323.7723.8423.7123.78138,656
12/3/201323.8123.9023.8023.8091,609
12/2/201323.9423.9823.8723.8773,859
11/29/201323.9323.9923.9123.9851,849
11/27/201323.7623.9023.7623.8854,805
Trading Center