Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.87
-0.01 (-0.11%)
At close: Dec 4, 2025, 4:00 PM EST
8.87
0.00 (0.00%)
After-hours: Dec 4, 2025, 7:00 PM EST
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.88 | 8.88 | 8.80 | 8.84 | - | -0.45% | 120,253 |
| Dec 3, 2025 | 8.94 | 8.97 | 8.87 | 8.88 | 8.88 | -0.45% | 129,759 |
| Dec 2, 2025 | 9.05 | 9.06 | 8.92 | 8.92 | 8.92 | -1.65% | 91,223 |
| Dec 1, 2025 | 9.11 | 9.11 | 8.97 | 9.07 | 9.07 | -0.66% | 101,859 |
| Nov 28, 2025 | 9.12 | 9.13 | 9.06 | 9.13 | 9.13 | 0.66% | 56,846 |
| Nov 26, 2025 | 9.10 | 9.15 | 9.07 | 9.07 | 9.07 | - | 96,340 |
| Nov 25, 2025 | 9.08 | 9.14 | 9.06 | 9.07 | 9.07 | -0.46% | 72,310 |
| Nov 24, 2025 | 9.13 | 9.15 | 9.07 | 9.11 | 9.11 | 0.35% | 30,076 |
| Nov 21, 2025 | 9.12 | 9.14 | 9.00 | 9.08 | 9.08 | -0.66% | 54,728 |
| Nov 20, 2025 | 9.21 | 9.24 | 9.10 | 9.14 | 9.14 | -0.22% | 117,377 |
| Nov 19, 2025 | 9.17 | 9.24 | 9.13 | 9.16 | 9.16 | -0.11% | 51,849 |
| Nov 18, 2025 | 9.15 | 9.22 | 9.14 | 9.17 | 9.17 | - | 59,791 |
| Nov 17, 2025 | 9.14 | 9.30 | 9.11 | 9.17 | 9.17 | 0.44% | 179,971 |
| Nov 14, 2025 | 9.13 | 9.13 | 9.07 | 9.13 | 9.13 | -0.11% | 46,440 |
| Nov 13, 2025 | 9.12 | 9.16 | 9.12 | 9.14 | 9.11 | 0.44% | 85,599 |
| Nov 12, 2025 | 9.13 | 9.13 | 9.07 | 9.10 | 9.07 | -0.44% | 60,587 |
| Nov 11, 2025 | 9.16 | 9.16 | 9.10 | 9.14 | 9.11 | 0.44% | 16,098 |
| Nov 10, 2025 | 9.11 | 9.14 | 9.08 | 9.10 | 9.07 | 0.22% | 70,190 |
| Nov 7, 2025 | 9.08 | 9.09 | 9.03 | 9.08 | 9.05 | -0.11% | 77,757 |
| Nov 6, 2025 | 9.09 | 9.10 | 9.08 | 9.09 | 9.06 | - | 28,982 |
| Nov 5, 2025 | 9.09 | 9.09 | 9.05 | 9.09 | 9.06 | 0.28% | 54,045 |
| Nov 4, 2025 | 9.06 | 9.08 | 9.04 | 9.07 | 9.04 | -0.06% | 68,620 |
| Nov 3, 2025 | 9.08 | 9.09 | 8.98 | 9.07 | 9.04 | - | 75,630 |
| Oct 31, 2025 | 8.97 | 9.11 | 8.95 | 9.07 | 9.04 | 1.57% | 108,057 |
| Oct 30, 2025 | 8.99 | 9.01 | 8.93 | 8.93 | 8.90 | -1.00% | 86,447 |
| Oct 29, 2025 | 8.98 | 9.02 | 8.95 | 9.02 | 8.99 | 0.78% | 55,792 |
| Oct 28, 2025 | 8.96 | 8.99 | 8.95 | 8.95 | 8.92 | -0.44% | 56,605 |
| Oct 27, 2025 | 8.99 | 9.00 | 8.93 | 8.99 | 8.96 | -0.11% | 39,329 |
| Oct 24, 2025 | 8.99 | 9.02 | 8.94 | 9.00 | 8.97 | 0.33% | 75,177 |
| Oct 23, 2025 | 8.97 | 9.00 | 8.93 | 8.97 | 8.94 | - | 75,149 |
| Oct 22, 2025 | 8.98 | 9.01 | 8.91 | 8.97 | 8.94 | 0.34% | 105,583 |
| Oct 21, 2025 | 8.99 | 9.00 | 8.91 | 8.94 | 8.91 | 0.11% | 57,516 |
| Oct 20, 2025 | 8.98 | 8.98 | 8.93 | 8.93 | 8.90 | -0.56% | 50,066 |
| Oct 17, 2025 | 8.95 | 9.00 | 8.87 | 8.98 | 8.95 | 0.56% | 65,085 |
| Oct 16, 2025 | 8.96 | 8.98 | 8.88 | 8.93 | 8.90 | -0.11% | 27,200 |
| Oct 15, 2025 | 8.89 | 8.94 | 8.87 | 8.94 | 8.91 | 0.79% | 33,950 |
| Oct 14, 2025 | 8.88 | 8.92 | 8.86 | 8.87 | 8.81 | -0.34% | 63,093 |
| Oct 13, 2025 | 8.93 | 8.96 | 8.87 | 8.90 | 8.84 | 0.34% | 38,124 |
| Oct 10, 2025 | 8.93 | 8.98 | 8.84 | 8.87 | 8.81 | -0.67% | 94,975 |
| Oct 9, 2025 | 8.91 | 8.96 | 8.86 | 8.93 | 8.87 | -0.22% | 43,939 |
| Oct 8, 2025 | 8.97 | 8.98 | 8.88 | 8.95 | 8.89 | 0.79% | 101,542 |
| Oct 7, 2025 | 8.95 | 8.98 | 8.83 | 8.88 | 8.82 | -1.55% | 80,231 |
| Oct 6, 2025 | 9.01 | 9.02 | 8.97 | 9.02 | 8.96 | 0.11% | 59,627 |
| Oct 3, 2025 | 8.98 | 9.02 | 8.95 | 9.01 | 8.95 | 0.33% | 78,900 |
| Oct 2, 2025 | 8.98 | 8.98 | 8.88 | 8.98 | 8.92 | - | 51,622 |
| Oct 1, 2025 | 8.94 | 8.98 | 8.90 | 8.98 | 8.92 | 0.90% | 111,179 |
| Sep 30, 2025 | 8.79 | 8.90 | 8.77 | 8.90 | 8.84 | 1.95% | 87,084 |
| Sep 29, 2025 | 8.72 | 8.82 | 8.65 | 8.73 | 8.67 | 0.11% | 96,493 |
| Sep 26, 2025 | 8.63 | 8.72 | 8.60 | 8.72 | 8.66 | 1.51% | 100,759 |
| Sep 25, 2025 | 8.68 | 8.68 | 8.59 | 8.59 | 8.53 | -0.92% | 62,183 |