Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
9.69
+0.01 (0.10%)
At close: Feb 2, 2026, 4:00 PM EST
9.69
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:10 PM EST
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.67 | 9.67 | 9.57 | 9.59 | - | -0.93% | 13,636 |
| Jan 30, 2026 | 9.51 | 9.68 | 9.50 | 9.68 | 9.68 | 1.57% | 66,183 |
| Jan 29, 2026 | 9.54 | 9.55 | 9.44 | 9.53 | 9.53 | 0.53% | 91,985 |
| Jan 28, 2026 | 9.49 | 9.55 | 9.44 | 9.48 | 9.48 | - | 42,510 |
| Jan 27, 2026 | 9.45 | 9.53 | 9.38 | 9.48 | 9.48 | 0.11% | 64,463 |
| Jan 26, 2026 | 9.46 | 9.51 | 9.38 | 9.47 | 9.47 | 0.64% | 93,020 |
| Jan 23, 2026 | 9.41 | 9.47 | 9.36 | 9.41 | 9.41 | -0.04% | 55,979 |
| Jan 22, 2026 | 9.37 | 9.44 | 9.31 | 9.41 | 9.41 | -0.06% | 67,940 |
| Jan 21, 2026 | 9.41 | 9.45 | 9.30 | 9.42 | 9.42 | 0.32% | 99,498 |
| Jan 20, 2026 | 9.37 | 9.43 | 9.30 | 9.39 | 9.39 | 0.11% | 48,848 |
| Jan 16, 2026 | 9.35 | 9.38 | 9.32 | 9.38 | 9.38 | 0.32% | 45,983 |
| Jan 15, 2026 | 9.28 | 9.40 | 9.25 | 9.35 | 9.35 | 0.86% | 48,961 |
| Jan 14, 2026 | 9.24 | 9.30 | 9.21 | 9.27 | 9.24 | 0.11% | 30,724 |
| Jan 13, 2026 | 9.27 | 9.27 | 9.19 | 9.26 | 9.23 | 0.33% | 47,203 |
| Jan 12, 2026 | 9.27 | 9.28 | 9.18 | 9.23 | 9.20 | 0.11% | 42,703 |
| Jan 9, 2026 | 9.28 | 9.28 | 9.20 | 9.22 | 9.19 | -0.11% | 89,162 |
| Jan 8, 2026 | 9.42 | 9.42 | 9.16 | 9.23 | 9.20 | -2.33% | 146,150 |
| Jan 7, 2026 | 9.19 | 9.50 | 9.15 | 9.45 | 9.42 | 3.39% | 179,609 |
| Jan 6, 2026 | 9.23 | 9.23 | 9.10 | 9.14 | 9.11 | -0.98% | 99,304 |
| Jan 5, 2026 | 9.05 | 9.23 | 8.88 | 9.23 | 9.20 | 2.44% | 138,710 |
| Jan 2, 2026 | 8.97 | 9.05 | 8.94 | 9.01 | 8.98 | 0.67% | 100,721 |
| Dec 31, 2025 | 8.92 | 8.98 | 8.85 | 8.95 | 8.92 | 0.67% | 143,065 |
| Dec 30, 2025 | 8.85 | 8.89 | 8.80 | 8.89 | 8.86 | 1.14% | 178,472 |
| Dec 29, 2025 | 8.82 | 8.82 | 8.74 | 8.79 | 8.76 | -0.34% | 105,425 |
| Dec 26, 2025 | 8.87 | 8.88 | 8.79 | 8.82 | 8.79 | -0.11% | 77,256 |
| Dec 24, 2025 | 8.82 | 8.92 | 8.80 | 8.83 | 8.80 | 0.46% | 60,218 |
| Dec 23, 2025 | 8.81 | 8.89 | 8.79 | 8.79 | 8.76 | -0.11% | 142,536 |
| Dec 22, 2025 | 8.78 | 8.85 | 8.78 | 8.80 | 8.77 | -0.11% | 117,232 |
| Dec 19, 2025 | 8.86 | 8.88 | 8.78 | 8.81 | 8.78 | -0.31% | 108,690 |
| Dec 18, 2025 | 8.83 | 8.88 | 8.79 | 8.84 | 8.81 | 0.08% | 119,467 |
| Dec 17, 2025 | 8.77 | 8.86 | 8.74 | 8.83 | 8.80 | 0.23% | 156,686 |
| Dec 16, 2025 | 8.74 | 8.81 | 8.71 | 8.81 | 8.78 | 1.15% | 174,136 |
| Dec 15, 2025 | 8.77 | 8.79 | 8.71 | 8.71 | 8.68 | -0.91% | 98,693 |
| Dec 12, 2025 | 8.84 | 8.84 | 8.77 | 8.79 | 8.73 | -0.34% | 84,560 |
| Dec 11, 2025 | 8.86 | 8.94 | 8.82 | 8.82 | 8.76 | -0.56% | 146,107 |
| Dec 10, 2025 | 8.87 | 8.92 | 8.84 | 8.87 | 8.81 | 0.23% | 105,604 |
| Dec 9, 2025 | 8.88 | 8.99 | 8.83 | 8.85 | 8.79 | -0.39% | 117,567 |
| Dec 8, 2025 | 8.79 | 8.93 | 8.77 | 8.89 | 8.83 | 0.97% | 198,933 |
| Dec 5, 2025 | 8.82 | 8.88 | 8.79 | 8.80 | 8.74 | -0.79% | 126,822 |
| Dec 4, 2025 | 8.88 | 8.90 | 8.80 | 8.87 | 8.81 | -0.11% | 120,255 |
| Dec 3, 2025 | 8.94 | 8.97 | 8.87 | 8.88 | 8.82 | -0.45% | 129,759 |
| Dec 2, 2025 | 9.05 | 9.06 | 8.92 | 8.92 | 8.86 | -1.65% | 91,223 |
| Dec 1, 2025 | 9.11 | 9.11 | 8.97 | 9.07 | 9.01 | -0.66% | 101,859 |
| Nov 28, 2025 | 9.12 | 9.13 | 9.06 | 9.13 | 9.07 | 0.66% | 56,846 |
| Nov 26, 2025 | 9.10 | 9.15 | 9.07 | 9.07 | 9.01 | - | 96,340 |
| Nov 25, 2025 | 9.08 | 9.14 | 9.06 | 9.07 | 9.01 | -0.46% | 72,310 |
| Nov 24, 2025 | 9.13 | 9.15 | 9.07 | 9.11 | 9.05 | 0.35% | 30,076 |
| Nov 21, 2025 | 9.12 | 9.14 | 9.00 | 9.08 | 9.02 | -0.66% | 54,728 |
| Nov 20, 2025 | 9.21 | 9.24 | 9.10 | 9.14 | 9.08 | -0.22% | 117,377 |
| Nov 19, 2025 | 9.17 | 9.24 | 9.13 | 9.16 | 9.10 | -0.11% | 51,849 |