FinData: Historical Data for AMEX, PCEF - POWERSHARES CEF INCOME COMPOSIT

Friday, 26 April 2024

POWERSHARES CEF INCOME COMPOSIT

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	17.60	17.66	17.30	17.35	113,400
13/10/22	17.32	17.63	17.16	17.56	120,900
12/10/22	17.49	17.60	17.47	17.48	166,500
11/10/22	17.46	17.69	17.44	17.56	134,000
10/10/22	17.78	17.78	17.51	17.60	185,800
07/10/22	17.87	17.88	17.64	17.73	82,700
06/10/22	18.15	18.15	17.95	18.01	178,700
05/10/22	18.10	18.18	17.93	18.12	106,200
04/10/22	17.95	18.27	17.93	18.22	229,200
03/10/22	17.50	17.87	17.50	17.77	154,400
30/09/22	17.45	17.62	17.41	17.45	151,400
29/09/22	17.72	17.78	17.38	17.46	113,600
28/09/22	17.47	17.88	17.47	17.85	132,600
26/09/22	17.81	17.93	17.52	17.58	181,500
23/09/22	18.27	18.27	17.80	17.88	247,300
22/09/22	18.48	18.51	18.30	18.35	312,100
21/09/22	18.65	18.73	18.50	18.51	248,500
20/09/22	18.67	18.69	18.54	18.56	115,100
19/09/22	18.62	18.81	18.62	18.73	115,000
16/09/22	18.99	18.99	18.86	18.93	109,200
15/09/22	19.26	19.31	19.05	19.08	68,500
14/09/22	19.37	19.38	19.22	19.27	166,300
13/09/22	19.44	19.48	19.23	19.27	102,900
12/09/22	19.66	19.76	19.61	19.62	80,500
09/09/22	19.53	19.61	19.49	19.60	95,800
08/09/22	19.40	19.51	19.33	19.42	74,200
07/09/22	19.28	19.45	19.25	19.39	71,200
06/09/22	19.44	19.55	19.26	19.27	79,200
02/09/22	19.59	19.64	19.40	19.46	116,000
01/09/22	19.57	19.57	19.36	19.48	177,000
31/08/22	19.66	19.83	19.60	19.60	46,200
30/08/22	19.83	19.84	19.60	19.64	117,300
29/08/22	19.80	19.92	19.78	19.86	297,100
26/08/22	20.14	20.15	19.86	19.90	73,100
25/08/22	20.04	20.16	20.04	20.12	171,600
24/08/22	19.95	20.07	19.95	20.02	67,200
23/08/22	19.89	20.05	19.86	19.93	88,200
22/08/22	20.10	20.10	19.85	19.88	264,300
19/08/22	20.41	20.41	20.27	20.29	66,900
18/08/22	20.42	20.56	20.42	20.51	104,900
17/08/22	20.64	20.64	20.44	20.44	112,600
16/08/22	20.77	20.78	20.66	20.67	120,300
15/08/22	20.78	20.82	20.73	20.79	70,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%