Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.45
0.00 (0.00%)
Jun 18, 2025, 4:00 PM - Market closed
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.44 | 8.48 | 8.41 | 8.45 | 8.45 | - | 53,296 |
| Jun 17, 2025 | 8.47 | 8.47 | 8.43 | 8.45 | 8.45 | - | 19,488 |
| Jun 16, 2025 | 8.48 | 8.48 | 8.42 | 8.45 | 8.45 | 0.36% | 65,367 |
| Jun 13, 2025 | 8.48 | 8.48 | 8.39 | 8.42 | 8.42 | -1.06% | 72,418 |
| Jun 12, 2025 | 8.54 | 8.56 | 8.47 | 8.51 | 8.48 | 0.47% | 96,458 |
| Jun 11, 2025 | 8.50 | 8.51 | 8.40 | 8.47 | 8.44 | 0.36% | 122,302 |
| Jun 10, 2025 | 8.51 | 8.54 | 8.42 | 8.44 | 8.41 | -0.35% | 99,561 |
| Jun 9, 2025 | 8.53 | 8.59 | 8.43 | 8.47 | 8.44 | - | 69,780 |
| Jun 6, 2025 | 8.48 | 8.56 | 8.46 | 8.47 | 8.44 | -0.35% | 81,630 |
| Jun 5, 2025 | 8.48 | 8.50 | 8.43 | 8.50 | 8.47 | 0.71% | 68,838 |
| Jun 4, 2025 | 8.45 | 8.45 | 8.36 | 8.44 | 8.41 | 0.24% | 69,154 |
| Jun 3, 2025 | 8.45 | 8.48 | 8.39 | 8.42 | 8.39 | -0.47% | 54,285 |
| Jun 2, 2025 | 8.46 | 8.47 | 8.40 | 8.46 | 8.43 | 0.36% | 74,183 |
| May 30, 2025 | 8.42 | 8.44 | 8.38 | 8.43 | 8.40 | 0.48% | 69,263 |
| May 29, 2025 | 8.46 | 8.46 | 8.37 | 8.39 | 8.36 | -0.12% | 60,134 |
| May 28, 2025 | 8.42 | 8.46 | 8.35 | 8.40 | 8.37 | -0.24% | 81,019 |
| May 27, 2025 | 8.43 | 8.43 | 8.36 | 8.42 | 8.39 | 0.84% | 66,771 |
| May 23, 2025 | 8.39 | 8.44 | 8.34 | 8.35 | 8.32 | -0.60% | 50,523 |
| May 22, 2025 | 8.41 | 8.42 | 8.36 | 8.40 | 8.37 | -0.12% | 68,364 |
| May 21, 2025 | 8.51 | 8.52 | 8.33 | 8.41 | 8.38 | -1.18% | 98,365 |
| May 20, 2025 | 8.52 | 8.59 | 8.48 | 8.51 | 8.48 | -0.47% | 100,446 |
| May 19, 2025 | 8.54 | 8.58 | 8.52 | 8.55 | 8.52 | -0.58% | 60,084 |
| May 16, 2025 | 8.64 | 8.64 | 8.57 | 8.60 | 8.57 | -0.23% | 41,890 |
| May 15, 2025 | 8.56 | 8.62 | 8.56 | 8.62 | 8.59 | 0.88% | 66,406 |
| May 14, 2025 | 8.63 | 8.63 | 8.53 | 8.55 | 8.49 | -0.98% | 47,312 |
| May 13, 2025 | 8.52 | 8.71 | 8.44 | 8.63 | 8.57 | 1.53% | 305,660 |
| May 12, 2025 | 8.58 | 8.58 | 8.42 | 8.50 | 8.44 | -0.35% | 137,867 |
| May 9, 2025 | 8.62 | 8.62 | 8.50 | 8.53 | 8.47 | -1.27% | 44,694 |
| May 8, 2025 | 8.57 | 8.64 | 8.53 | 8.64 | 8.58 | 1.53% | 119,844 |
| May 7, 2025 | 8.52 | 8.53 | 8.48 | 8.51 | 8.45 | 0.12% | 51,709 |
| May 6, 2025 | 8.48 | 8.58 | 8.48 | 8.50 | 8.44 | 0.24% | 52,802 |
| May 5, 2025 | 8.49 | 8.49 | 8.42 | 8.48 | 8.42 | 0.06% | 78,917 |
| May 2, 2025 | 8.53 | 8.53 | 8.46 | 8.48 | 8.42 | -0.76% | 75,781 |
| May 1, 2025 | 8.51 | 8.54 | 8.43 | 8.54 | 8.48 | 1.43% | 110,506 |
| Apr 30, 2025 | 8.39 | 8.47 | 8.39 | 8.42 | 8.36 | 0.12% | 96,994 |
| Apr 29, 2025 | 8.40 | 8.46 | 8.40 | 8.41 | 8.35 | 0.12% | 87,586 |
| Apr 28, 2025 | 8.44 | 8.44 | 8.39 | 8.40 | 8.34 | 0.30% | 96,222 |
| Apr 25, 2025 | 8.38 | 8.47 | 8.35 | 8.38 | 8.32 | 0.42% | 77,377 |
| Apr 24, 2025 | 8.35 | 8.35 | 8.29 | 8.34 | 8.28 | 0.97% | 100,769 |
| Apr 23, 2025 | 8.35 | 8.40 | 8.25 | 8.26 | 8.20 | -0.12% | 103,174 |
| Apr 22, 2025 | 8.25 | 8.32 | 8.22 | 8.27 | 8.21 | 0.36% | 74,496 |
| Apr 21, 2025 | 8.34 | 8.36 | 8.22 | 8.24 | 8.18 | -1.20% | 86,490 |
| Apr 17, 2025 | 8.31 | 8.37 | 8.30 | 8.34 | 8.28 | 0.48% | 139,979 |
| Apr 16, 2025 | 8.34 | 8.39 | 8.30 | 8.30 | 8.24 | -1.07% | 115,633 |
| Apr 15, 2025 | 8.45 | 8.57 | 8.35 | 8.39 | 8.33 | -0.47% | 102,175 |
| Apr 14, 2025 | 8.63 | 8.63 | 8.43 | 8.43 | 8.34 | 0.72% | 68,481 |
| Apr 11, 2025 | 8.48 | 8.48 | 8.30 | 8.37 | 8.29 | -0.36% | 113,393 |
| Apr 10, 2025 | 8.34 | 8.53 | 8.34 | 8.40 | 8.31 | -1.06% | 63,777 |
| Apr 9, 2025 | 8.33 | 8.55 | 8.24 | 8.49 | 8.40 | 1.31% | 136,391 |
| Apr 8, 2025 | 8.52 | 8.55 | 8.36 | 8.38 | 8.30 | -1.99% | 131,810 |