Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.95
+0.07 (0.79%)
At close: Oct 8, 2025, 4:00 PM EDT
8.95
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 8.95 | 8.98 | 8.83 | 8.88 | 8.88 | -1.55% | 80,231 |
| Oct 6, 2025 | 9.01 | 9.02 | 8.97 | 9.02 | 9.02 | 0.11% | 59,627 |
| Oct 3, 2025 | 8.98 | 9.02 | 8.95 | 9.01 | 9.01 | 0.33% | 78,900 |
| Oct 2, 2025 | 8.98 | 8.98 | 8.88 | 8.98 | 8.98 | - | 51,622 |
| Oct 1, 2025 | 8.94 | 8.98 | 8.90 | 8.98 | 8.98 | 0.90% | 111,179 |
| Sep 30, 2025 | 8.79 | 8.90 | 8.77 | 8.90 | 8.90 | 1.95% | 87,084 |
| Sep 29, 2025 | 8.72 | 8.82 | 8.65 | 8.73 | 8.73 | 0.11% | 96,493 |
| Sep 26, 2025 | 8.63 | 8.72 | 8.60 | 8.72 | 8.72 | 1.51% | 100,759 |
| Sep 25, 2025 | 8.68 | 8.68 | 8.59 | 8.59 | 8.59 | -0.92% | 62,183 |
| Sep 24, 2025 | 8.70 | 8.71 | 8.63 | 8.67 | 8.67 | 0.06% | 133,546 |
| Sep 23, 2025 | 8.69 | 8.69 | 8.65 | 8.67 | 8.67 | -0.17% | 63,737 |
| Sep 22, 2025 | 8.72 | 8.72 | 8.65 | 8.68 | 8.68 | -0.46% | 51,868 |
| Sep 19, 2025 | 8.74 | 8.74 | 8.69 | 8.72 | 8.72 | - | 75,171 |
| Sep 18, 2025 | 8.72 | 8.78 | 8.69 | 8.72 | 8.72 | -0.23% | 62,815 |
| Sep 17, 2025 | 8.70 | 8.75 | 8.67 | 8.74 | 8.74 | 0.34% | 124,000 |
| Sep 16, 2025 | 8.71 | 8.72 | 8.65 | 8.71 | 8.71 | -0.11% | 116,103 |
| Sep 15, 2025 | 8.71 | 8.72 | 8.65 | 8.72 | 8.72 | 0.06% | 56,086 |
| Sep 12, 2025 | 8.70 | 8.73 | 8.69 | 8.72 | 8.69 | 0.06% | 130,608 |
| Sep 11, 2025 | 8.74 | 8.74 | 8.69 | 8.71 | 8.68 | -0.34% | 111,113 |
| Sep 10, 2025 | 8.69 | 8.74 | 8.65 | 8.74 | 8.71 | 1.04% | 123,002 |
| Sep 9, 2025 | 8.63 | 8.65 | 8.58 | 8.65 | 8.62 | 0.46% | 91,197 |
| Sep 8, 2025 | 8.58 | 8.62 | 8.58 | 8.61 | 8.58 | 0.35% | 47,526 |
| Sep 5, 2025 | 8.55 | 8.58 | 8.54 | 8.58 | 8.55 | 0.70% | 97,948 |
| Sep 4, 2025 | 8.54 | 8.57 | 8.51 | 8.52 | 8.49 | -0.23% | 79,339 |
| Sep 3, 2025 | 8.54 | 8.56 | 8.52 | 8.54 | 8.51 | - | 72,668 |
| Sep 2, 2025 | 8.52 | 8.54 | 8.48 | 8.54 | 8.51 | 0.23% | 102,791 |
| Aug 29, 2025 | 8.49 | 8.53 | 8.47 | 8.52 | 8.49 | 0.35% | 61,093 |
| Aug 28, 2025 | 8.47 | 8.54 | 8.45 | 8.49 | 8.46 | 0.35% | 80,881 |
| Aug 27, 2025 | 8.46 | 8.49 | 8.46 | 8.46 | 8.43 | -0.35% | 91,979 |
| Aug 26, 2025 | 8.47 | 8.52 | 8.45 | 8.49 | 8.46 | 0.24% | 60,197 |
| Aug 25, 2025 | 8.47 | 8.51 | 8.45 | 8.47 | 8.44 | 0.24% | 58,823 |
| Aug 22, 2025 | 8.44 | 8.55 | 8.42 | 8.45 | 8.42 | 0.12% | 137,305 |
| Aug 21, 2025 | 8.42 | 8.51 | 8.42 | 8.44 | 8.41 | 0.12% | 71,248 |
| Aug 20, 2025 | 8.46 | 8.49 | 8.40 | 8.43 | 8.40 | -0.59% | 87,869 |
| Aug 19, 2025 | 8.53 | 8.58 | 8.45 | 8.48 | 8.45 | -0.35% | 79,749 |
| Aug 18, 2025 | 8.55 | 8.56 | 8.49 | 8.51 | 8.48 | - | 46,323 |
| Aug 15, 2025 | 8.54 | 8.56 | 8.48 | 8.51 | 8.48 | -0.70% | 36,930 |
| Aug 14, 2025 | 8.58 | 8.61 | 8.55 | 8.57 | 8.51 | -0.58% | 65,671 |
| Aug 13, 2025 | 8.62 | 8.63 | 8.58 | 8.62 | 8.56 | -0.12% | 40,450 |
| Aug 12, 2025 | 8.61 | 8.63 | 8.60 | 8.63 | 8.57 | 0.12% | 54,906 |
| Aug 11, 2025 | 8.63 | 8.63 | 8.60 | 8.62 | 8.56 | 0.12% | 48,197 |
| Aug 8, 2025 | 8.62 | 8.64 | 8.58 | 8.61 | 8.55 | -0.14% | 40,903 |
| Aug 7, 2025 | 8.57 | 8.64 | 8.52 | 8.62 | 8.56 | 0.37% | 36,388 |
| Aug 6, 2025 | 8.62 | 8.62 | 8.56 | 8.59 | 8.53 | -0.46% | 30,368 |
| Aug 5, 2025 | 8.54 | 8.64 | 8.50 | 8.63 | 8.57 | 1.17% | 92,840 |
| Aug 4, 2025 | 8.53 | 8.54 | 8.49 | 8.53 | 8.47 | 0.24% | 48,120 |
| Aug 1, 2025 | 8.47 | 8.52 | 8.45 | 8.51 | 8.45 | 0.71% | 94,166 |
| Jul 31, 2025 | 8.47 | 8.47 | 8.42 | 8.45 | 8.39 | -0.24% | 82,021 |
| Jul 30, 2025 | 8.47 | 8.47 | 8.42 | 8.47 | 8.41 | - | 47,398 |
| Jul 29, 2025 | 8.50 | 8.54 | 8.45 | 8.47 | 8.41 | -0.24% | 72,482 |