$24.41 +0.09 (%) PwrShr ETF FTII Shs PowerShares CEF Income Composite Portfolio - NYSEARCA

Nov. 26, 2014 | 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
11/26/201424.3624.4224.3224.41598,697
11/25/201424.3324.3324.2824.3297,032
11/24/201424.3224.3424.2624.29125,967
11/21/201424.2524.3924.2224.26156,562
11/20/201424.2024.2224.1524.22165,792
11/19/201424.2024.2224.1324.20221,059
11/18/201424.1624.2024.1224.1978,975
11/17/201424.1524.2024.1324.1597,325
11/14/201424.2224.2324.1824.2090,650
11/13/201424.4724.4724.3624.38121,325
11/12/201424.4324.4524.3924.41113,477
11/11/201424.4124.4524.3624.4596,952
11/10/201424.4724.4724.3624.38192,755
11/7/201424.4624.4624.3724.43123,720
11/6/201424.4224.4324.3824.42115,411
11/5/201424.6824.6824.3924.45184,947
11/4/201424.4624.4624.3324.40226,540
11/3/201424.4724.4924.4324.45283,062
10/31/201424.5124.5624.3924.40211,451
10/30/201424.3524.3724.3024.3372,383
10/29/201424.4124.4424.2824.34216,449
10/28/201424.2724.3824.2724.3665,404
10/27/201424.2924.2924.2224.2663,284
10/24/201424.2924.3224.1624.3257,356
10/23/201424.1924.3224.1524.27127,933
10/22/201424.2124.2524.1424.14140,271
10/21/201424.0224.1923.9724.19181,543
10/20/201423.8723.9423.8523.9187,690
10/17/201423.7623.9423.7523.86125,740
10/16/201423.2523.6723.2523.62352,275
10/15/201423.4523.5523.2023.42445,571
10/14/201423.8023.9023.7123.77188,237
10/13/201424.0824.1023.8023.80155,867
10/10/201424.2524.3224.0824.08127,062
10/9/201424.4524.4524.2724.2877,234
10/8/201424.3424.4724.2624.47203,327
10/7/201424.3624.3824.3124.36191,408
10/6/201424.3624.4324.3624.3974,189
10/3/201424.2624.3324.2324.3395,855
10/2/201424.3124.3124.0924.22390,788
10/1/201424.3624.3624.2524.28361,085
9/30/201424.2424.4524.2124.35172,877
9/29/201424.2624.3124.1924.30140,973
9/26/201424.3624.4124.1624.36260,507
9/25/201424.5324.5924.3624.38109,886
9/24/201424.5024.5524.4724.55149,794
9/23/201424.5324.5824.4924.49102,871
9/22/201424.6724.6724.5124.53152,302
9/19/201424.7024.8324.6724.71137,666
9/18/201424.6924.7124.6724.70167,788
9/17/201424.5824.6924.5724.66157,219
9/16/201424.5524.7424.5524.6692,148
9/15/201424.6824.7024.5924.59123,194
9/12/201424.9224.9224.7724.81199,900
9/11/201424.9124.9724.8824.9271,490
9/10/201424.9224.9624.8924.95110,211
9/9/201425.0325.0324.9124.9391,132
9/8/201425.1025.1425.0125.0586,340
9/5/201425.1025.1025.0325.1083,764
9/4/201425.1825.1825.0825.09153,061
9/3/201425.1225.1725.1025.15109,281
9/2/201425.1225.1525.0925.09167,001
8/29/201425.1325.1625.0925.14187,855
8/28/201425.1125.1225.0125.12699,734
8/27/201425.0325.1125.0325.11242,453
8/26/201424.9825.0424.9825.0498,526
8/25/201424.9925.0224.9624.98223,847
8/22/201425.0025.0224.9224.97293,219
8/21/201424.9525.0624.9525.0391,554
8/20/201424.9725.0224.9724.9874,018
8/19/201425.0025.0324.9524.9885,638
8/18/201424.8124.9424.8124.9186,406
8/15/201424.8725.0224.7824.81202,648
8/14/201424.9525.0224.9424.9989,390
8/13/201424.8224.9224.8224.9186,503
8/12/201424.8524.8624.7924.82145,811
8/11/201424.7424.8324.6824.80136,850
8/8/201424.5124.6824.5124.6681,880
8/7/201424.5524.6224.5024.54197,672
8/6/201424.4524.4924.3524.47163,953
8/5/201424.5724.6124.4224.43440,170
8/4/201424.7624.7724.6124.64222,480
8/1/201424.7924.8524.6724.68218,987
7/31/201425.1425.1424.7924.80349,628
7/30/201425.3525.3525.1325.1887,643
7/29/201425.3125.3425.3025.3269,707
7/28/201425.3525.3825.3025.3273,335
7/25/201425.3225.3725.2725.3253,695
7/24/201425.3425.3925.3425.3786,948
7/23/201425.2625.3825.2625.37134,886
7/22/201425.2025.2925.2025.2984,926
7/21/201425.2525.2825.2025.2187,651
7/18/201425.1925.2625.1925.25104,533
7/17/201425.3425.3425.1725.19119,302
7/16/201425.3425.3425.2525.2956,996
7/15/201425.3725.3725.2525.2877,194
7/14/201425.4625.5125.4625.49139,774
7/11/201425.4025.4725.4025.4586,661
7/10/201425.3925.4125.3425.3960,296
7/9/201425.3825.4525.3825.42243,769
  • Showing 1-100 of 1,200 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center