Skip to main content
Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.43
-0.01 (-0.12%)
Dec 26, 2024, 4:00 PM EST - Market closed

NCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20248.438.468.368.438.43-0.12%196,814
Dec 24, 20248.338.458.338.448.440.36%150,030
Dec 23, 20248.438.458.308.418.41-0.12%403,153
Dec 20, 20248.368.458.368.428.420.60%219,974
Dec 19, 20248.518.578.338.378.37-1.76%426,514
Dec 18, 20248.598.628.508.528.52-0.81%255,517
Dec 17, 20248.638.658.578.598.59-0.58%194,170
Dec 16, 20248.738.738.608.648.64-0.46%113,513
Dec 13, 20248.718.858.688.688.68-1.25%111,161
Dec 12, 20248.878.878.768.798.76-0.57%101,435
Dec 11, 20248.878.878.788.848.810.57%57,039
Dec 10, 20248.818.838.768.798.760.34%113,016
Dec 9, 20248.788.838.758.768.73-156,710
Dec 6, 20248.768.788.728.768.730.57%72,109
Dec 5, 20248.778.778.708.718.68-0.23%107,125
Dec 4, 20248.778.778.708.738.70-0.29%103,819
Dec 3, 20248.798.808.728.768.73-0.25%87,771
Dec 2, 20248.768.828.738.788.750.08%200,305
Nov 29, 20248.768.798.728.778.740.34%58,303
Nov 27, 20248.738.858.668.748.710.34%263,190
Nov 26, 20248.668.768.648.718.680.23%173,157
Nov 25, 20248.698.738.658.698.66-248,196
Nov 22, 20248.688.718.678.698.66-0.23%106,247
Nov 21, 20248.708.738.688.718.680.11%84,830
Nov 20, 20248.658.718.628.708.670.58%116,786
Nov 19, 20248.628.698.628.658.62-0.23%82,509
Nov 18, 20248.638.708.628.678.640.58%104,332
Nov 15, 20248.708.768.558.628.59-1.26%140,151
Nov 14, 20248.758.798.668.738.67-80,160
Nov 13, 20248.778.798.658.738.670.11%132,714
Nov 12, 20248.848.888.678.728.66-1.91%181,683
Nov 11, 20248.958.978.888.898.83-0.67%123,480
Nov 8, 20248.969.028.948.958.89-0.11%60,979
Nov 7, 20248.939.008.928.968.900.45%60,365
Nov 6, 20248.928.968.898.928.86-0.89%56,992
Nov 5, 20248.999.058.999.008.94-0.44%41,134
Nov 4, 20249.049.048.989.048.980.67%76,596
Nov 1, 20249.079.078.988.988.92-0.22%59,708
Oct 31, 20248.929.018.929.008.941.24%51,263
Oct 30, 20248.908.958.878.898.83-0.11%63,714
Oct 29, 20248.978.978.838.908.84-0.89%111,707
Oct 28, 20249.029.038.978.988.920.06%55,443
Oct 25, 20249.049.098.978.988.92-0.50%62,817
Oct 24, 20249.069.079.009.028.96-0.28%45,564
Oct 23, 20249.129.129.029.058.99-1.15%95,180
Oct 22, 20249.179.179.119.159.09-0.44%55,718
Oct 21, 20249.179.199.109.199.130.22%44,844
Oct 18, 20249.169.189.159.179.110.44%48,126
Oct 17, 20249.169.209.119.139.07-0.33%46,334
Oct 16, 20249.159.189.159.169.100.22%35,991
Oct 15, 20249.149.169.129.149.08-0.11%48,583
Oct 14, 20249.159.169.079.159.06-39,396
Oct 11, 20249.129.169.079.159.060.44%48,327
Oct 10, 20249.139.139.099.119.02-0.22%30,693
Oct 9, 20249.129.159.109.139.040.11%28,210
Oct 8, 20249.119.159.069.129.03-0.22%48,760
Oct 7, 20249.099.169.049.149.050.55%86,916
Oct 4, 20249.069.099.049.099.00-181,247
Oct 3, 20249.089.109.059.099.00-0.05%44,550
Oct 2, 20249.109.119.079.109.01-0.27%48,363
Oct 1, 20249.099.149.079.129.03-102,961
Sep 30, 20249.069.139.049.129.030.39%61,975
Sep 27, 20249.079.109.069.099.000.28%27,036
Sep 26, 20249.099.099.049.068.97-41,213
Sep 25, 20249.109.159.069.068.97-0.11%36,855
Sep 24, 20249.079.099.049.078.980.11%46,165
Sep 23, 20249.109.119.069.068.97-0.44%36,833
Sep 20, 20249.109.149.079.109.01-0.22%59,544
Sep 19, 20249.159.189.109.129.03-0.22%86,949
Sep 18, 20249.229.229.149.149.05-0.27%32,418
Sep 17, 20249.219.239.139.179.08-0.27%82,598
Sep 16, 20249.239.239.169.199.10-48,192
Sep 13, 20249.209.209.169.199.10-39,429
Sep 12, 20249.199.199.159.199.07-34,803
Sep 11, 20249.129.199.129.199.070.77%37,403
Sep 10, 20249.119.129.079.129.000.33%31,660
Sep 9, 20249.079.099.059.098.970.50%107,268
Sep 6, 20249.069.079.029.058.93-0.28%41,161
Sep 5, 20249.069.089.009.078.950.33%94,869
Sep 4, 20249.039.068.969.048.920.44%77,195
Sep 3, 20249.009.068.969.008.880.33%51,931
Aug 30, 20248.959.008.928.978.850.06%75,331
Aug 29, 20249.019.038.958.978.85-0.39%92,814
Aug 28, 20249.009.088.959.008.88-35,764
Aug 27, 20249.089.089.009.008.88-0.83%80,667
Aug 26, 20249.129.129.079.088.96-0.17%22,448
Aug 23, 20249.129.129.089.098.97-0.11%37,438
Aug 22, 20249.109.129.069.108.98-41,369
Aug 21, 20249.099.119.069.108.980.33%38,048
Aug 20, 20249.069.119.029.078.950.78%39,080
Aug 19, 20249.029.058.979.008.88-27,370
Aug 16, 20249.039.048.999.008.880.44%77,380
Aug 15, 20248.989.018.968.968.85-0.43%36,342
Aug 14, 20249.069.078.999.008.86-0.44%46,551
Aug 13, 20249.119.119.019.048.89-0.55%49,251
Aug 12, 20249.059.099.019.098.94-0.11%55,025
Aug 9, 20249.109.119.079.108.950.28%47,318
Aug 8, 20249.139.159.059.088.930.22%121,514
Aug 7, 20248.999.068.979.068.910.84%103,913
Aug 6, 20248.958.998.938.988.840.56%35,165