Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.40
+0.05 (0.66%)
Apr 25, 2025, 4:00 PM EDT - Market closed
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.38 | 8.47 | 8.35 | 8.38 | 8.38 | 0.42% | 77,377 |
| Apr 24, 2025 | 8.35 | 8.35 | 8.29 | 8.34 | 8.34 | 0.97% | 100,769 |
| Apr 23, 2025 | 8.35 | 8.40 | 8.25 | 8.26 | 8.26 | -0.12% | 103,174 |
| Apr 22, 2025 | 8.25 | 8.32 | 8.22 | 8.27 | 8.27 | 0.36% | 74,496 |
| Apr 21, 2025 | 8.34 | 8.36 | 8.22 | 8.24 | 8.24 | -1.20% | 86,490 |
| Apr 17, 2025 | 8.31 | 8.37 | 8.30 | 8.34 | 8.34 | 0.48% | 139,979 |
| Apr 16, 2025 | 8.34 | 8.39 | 8.30 | 8.30 | 8.30 | -1.07% | 115,633 |
| Apr 15, 2025 | 8.45 | 8.57 | 8.35 | 8.39 | 8.39 | -0.47% | 102,175 |
| Apr 14, 2025 | 8.63 | 8.63 | 8.43 | 8.43 | 8.40 | 0.72% | 68,481 |
| Apr 11, 2025 | 8.48 | 8.48 | 8.30 | 8.37 | 8.34 | -0.36% | 113,393 |
| Apr 10, 2025 | 8.34 | 8.53 | 8.34 | 8.40 | 8.37 | -1.06% | 63,777 |
| Apr 9, 2025 | 8.33 | 8.55 | 8.24 | 8.49 | 8.46 | 1.31% | 136,391 |
| Apr 8, 2025 | 8.52 | 8.55 | 8.36 | 8.38 | 8.35 | -1.99% | 131,810 |
| Apr 7, 2025 | 8.61 | 8.61 | 8.45 | 8.55 | 8.52 | -0.93% | 76,043 |
| Apr 4, 2025 | 8.73 | 8.73 | 8.56 | 8.63 | 8.60 | -1.15% | 88,525 |
| Apr 3, 2025 | 8.70 | 8.76 | 8.68 | 8.73 | 8.70 | 0.92% | 85,100 |
| Apr 2, 2025 | 8.65 | 8.67 | 8.59 | 8.65 | 8.62 | - | 58,677 |
| Apr 1, 2025 | 8.67 | 8.69 | 8.61 | 8.65 | 8.62 | - | 104,008 |
| Mar 31, 2025 | 8.64 | 8.67 | 8.61 | 8.65 | 8.62 | 0.23% | 63,604 |
| Mar 28, 2025 | 8.64 | 8.68 | 8.63 | 8.63 | 8.60 | -0.23% | 28,761 |
| Mar 27, 2025 | 8.67 | 8.68 | 8.64 | 8.65 | 8.62 | -0.46% | 25,110 |
| Mar 26, 2025 | 8.69 | 8.72 | 8.62 | 8.69 | 8.66 | -0.34% | 35,028 |
| Mar 25, 2025 | 8.73 | 8.73 | 8.68 | 8.72 | 8.69 | -0.11% | 48,077 |
| Mar 24, 2025 | 8.71 | 8.75 | 8.68 | 8.73 | 8.70 | 0.23% | 80,252 |
| Mar 21, 2025 | 8.69 | 8.72 | 8.66 | 8.71 | 8.68 | 0.60% | 46,064 |
| Mar 20, 2025 | 8.60 | 8.67 | 8.60 | 8.66 | 8.63 | 0.91% | 56,711 |
| Mar 19, 2025 | 8.69 | 8.69 | 8.56 | 8.58 | 8.55 | -0.46% | 157,411 |
| Mar 18, 2025 | 8.67 | 8.67 | 8.52 | 8.62 | 8.59 | -0.12% | 76,263 |
| Mar 17, 2025 | 8.66 | 8.68 | 8.62 | 8.63 | 8.60 | -0.12% | 65,245 |
| Mar 14, 2025 | 8.59 | 8.67 | 8.58 | 8.64 | 8.61 | 0.35% | 87,678 |
| Mar 13, 2025 | 8.68 | 8.68 | 8.61 | 8.61 | 8.55 | -0.81% | 67,014 |
| Mar 12, 2025 | 8.69 | 8.69 | 8.63 | 8.68 | 8.62 | 0.35% | 76,737 |
| Mar 11, 2025 | 8.67 | 8.71 | 8.63 | 8.65 | 8.59 | - | 28,217 |
| Mar 10, 2025 | 8.67 | 8.68 | 8.63 | 8.65 | 8.59 | 0.12% | 39,820 |
| Mar 7, 2025 | 8.67 | 8.71 | 8.64 | 8.64 | 8.58 | -0.35% | 75,889 |
| Mar 6, 2025 | 8.64 | 8.69 | 8.62 | 8.67 | 8.61 | 0.12% | 125,514 |
| Mar 5, 2025 | 8.66 | 8.67 | 8.64 | 8.66 | 8.60 | 0.35% | 78,809 |
| Mar 4, 2025 | 8.74 | 8.74 | 8.59 | 8.63 | 8.57 | -0.80% | 112,051 |
| Mar 3, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.64 | 0.69% | 132,297 |
| Feb 28, 2025 | 8.61 | 8.64 | 8.61 | 8.64 | 8.58 | 0.82% | 40,098 |
| Feb 27, 2025 | 8.60 | 8.64 | 8.57 | 8.57 | 8.51 | -0.56% | 126,179 |
| Feb 26, 2025 | 8.59 | 8.62 | 8.59 | 8.62 | 8.56 | 0.21% | 109,395 |
| Feb 25, 2025 | 8.62 | 8.62 | 8.59 | 8.60 | 8.54 | 0.35% | 174,761 |
| Feb 24, 2025 | 8.63 | 8.64 | 8.55 | 8.57 | 8.51 | -0.79% | 84,497 |
| Feb 21, 2025 | 8.59 | 8.65 | 8.59 | 8.64 | 8.58 | 0.56% | 30,291 |
| Feb 20, 2025 | 8.60 | 8.60 | 8.58 | 8.59 | 8.53 | - | 47,353 |
| Feb 19, 2025 | 8.59 | 8.62 | 8.58 | 8.59 | 8.53 | - | 60,649 |
| Feb 18, 2025 | 8.63 | 8.64 | 8.57 | 8.59 | 8.53 | - | 50,695 |
| Feb 14, 2025 | 8.56 | 8.70 | 8.55 | 8.59 | 8.53 | 0.29% | 89,884 |
| Feb 13, 2025 | 8.58 | 8.62 | 8.55 | 8.57 | 8.48 | 0.18% | 103,248 |