Skip to main content
Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.71
+0.01 (0.11%)
Nov 21, 2024, 4:00 PM EST - Market closed

NCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20248.708.738.688.718.710.11%84,830
Nov 20, 20248.658.718.628.708.700.58%116,786
Nov 19, 20248.628.698.628.658.65-0.23%82,509
Nov 18, 20248.638.708.628.678.670.58%104,332
Nov 15, 20248.708.768.558.628.62-1.26%140,151
Nov 14, 20248.758.798.668.738.70-80,160
Nov 13, 20248.778.798.658.738.700.11%132,714
Nov 12, 20248.848.888.678.728.69-1.91%181,683
Nov 11, 20248.958.978.888.898.86-0.67%123,480
Nov 8, 20248.969.028.948.958.92-0.11%60,979
Nov 7, 20248.939.008.928.968.930.45%60,365
Nov 6, 20248.928.968.898.928.89-0.89%56,992
Nov 5, 20248.999.058.999.008.97-0.44%41,134
Nov 4, 20249.049.048.989.049.010.67%76,596
Nov 1, 20249.079.078.988.988.95-0.22%59,708
Oct 31, 20248.929.018.929.008.971.24%51,263
Oct 30, 20248.908.958.878.898.86-0.11%63,714
Oct 29, 20248.978.978.838.908.87-0.89%111,707
Oct 28, 20249.029.038.978.988.950.06%55,443
Oct 25, 20249.049.098.978.988.95-0.50%62,817
Oct 24, 20249.069.079.009.028.99-0.28%45,564
Oct 23, 20249.129.129.029.059.02-1.15%95,180
Oct 22, 20249.179.179.119.159.12-0.44%55,718
Oct 21, 20249.179.199.109.199.160.22%44,844
Oct 18, 20249.169.189.159.179.140.44%48,126
Oct 17, 20249.169.209.119.139.10-0.33%46,334
Oct 16, 20249.159.189.159.169.130.22%35,991
Oct 15, 20249.149.169.129.149.11-0.11%48,583
Oct 14, 20249.159.169.079.159.09-39,396
Oct 11, 20249.129.169.079.159.090.44%48,327
Oct 10, 20249.139.139.099.119.05-0.22%30,693
Oct 9, 20249.129.159.109.139.070.11%28,210
Oct 8, 20249.119.159.069.129.06-0.22%48,760
Oct 7, 20249.099.169.049.149.080.55%86,916
Oct 4, 20249.069.099.049.099.03-181,247
Oct 3, 20249.089.109.059.099.03-0.05%44,550
Oct 2, 20249.109.119.079.109.04-0.27%48,363
Oct 1, 20249.099.149.079.129.06-102,961
Sep 30, 20249.069.139.049.129.060.39%61,975
Sep 27, 20249.079.109.069.099.030.28%27,036
Sep 26, 20249.099.099.049.069.00-41,213
Sep 25, 20249.109.159.069.069.00-0.11%36,855
Sep 24, 20249.079.099.049.079.010.11%46,165
Sep 23, 20249.109.119.069.069.00-0.44%36,833
Sep 20, 20249.109.149.079.109.04-0.22%59,544
Sep 19, 20249.159.189.109.129.06-0.22%86,949
Sep 18, 20249.229.229.149.149.08-0.27%32,418
Sep 17, 20249.219.239.139.179.11-0.27%82,598
Sep 16, 20249.239.239.169.199.13-48,192
Sep 13, 20249.209.209.169.199.13-39,429
Sep 12, 20249.199.199.159.199.10-34,803
Sep 11, 20249.129.199.129.199.100.77%37,403
Sep 10, 20249.119.129.079.129.030.33%31,660
Sep 9, 20249.079.099.059.099.000.50%107,268
Sep 6, 20249.069.079.029.058.96-0.28%41,161
Sep 5, 20249.069.089.009.078.980.33%94,869
Sep 4, 20249.039.068.969.048.950.44%77,195
Sep 3, 20249.009.068.969.008.910.33%51,931
Aug 30, 20248.959.008.928.978.880.06%75,331
Aug 29, 20249.019.038.958.978.88-0.39%92,814
Aug 28, 20249.009.088.959.008.91-35,764
Aug 27, 20249.089.089.009.008.91-0.83%80,667
Aug 26, 20249.129.129.079.088.99-0.17%22,448
Aug 23, 20249.129.129.089.099.00-0.11%37,438
Aug 22, 20249.109.129.069.109.01-41,369
Aug 21, 20249.099.119.069.109.010.33%38,048
Aug 20, 20249.069.119.029.078.980.78%39,080
Aug 19, 20249.029.058.979.008.91-27,370
Aug 16, 20249.039.048.999.008.910.44%77,380
Aug 15, 20248.989.018.968.968.88-0.43%36,342
Aug 14, 20249.069.078.999.008.89-0.44%46,551
Aug 13, 20249.119.119.019.048.92-0.55%49,251
Aug 12, 20249.059.099.019.098.97-0.11%55,025
Aug 9, 20249.109.119.079.108.980.28%47,318
Aug 8, 20249.139.159.059.088.960.22%121,514
Aug 7, 20248.999.068.979.068.940.84%103,913
Aug 6, 20248.958.998.938.988.870.56%35,165
Aug 5, 20249.009.008.888.938.82-0.78%45,649
Aug 2, 20248.999.008.979.008.890.56%66,941
Aug 1, 20248.988.988.908.958.840.67%57,747
Jul 31, 20248.858.938.848.898.780.91%68,286
Jul 30, 20248.868.878.798.818.70-0.11%31,696
Jul 29, 20248.808.848.788.828.710.46%62,416
Jul 26, 20248.768.808.768.788.670.17%17,037
Jul 25, 20248.778.778.768.778.650.17%22,888
Jul 24, 20248.758.778.748.758.64-0.46%67,165
Jul 23, 20248.778.798.748.798.680.57%49,851
Jul 22, 20248.738.768.718.748.630.46%54,081
Jul 19, 20248.778.778.708.708.59-0.46%25,305
Jul 18, 20248.778.778.708.748.630.11%75,587
Jul 17, 20248.758.758.708.738.62-0.23%45,203
Jul 16, 20248.798.798.718.758.64-0.11%66,459
Jul 15, 20248.748.788.748.768.65-0.23%39,810
Jul 12, 20248.788.808.728.788.64-48,989
Jul 11, 20248.808.808.728.788.640.57%178,317
Jul 10, 20248.728.748.678.738.590.11%88,918
Jul 9, 20248.698.738.678.728.580.11%47,312
Jul 8, 20248.678.718.678.718.570.35%46,562
Jul 5, 20248.678.738.678.688.54-24,350
Jul 3, 20248.708.708.668.688.540.35%25,676