Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.65
+0.02 (0.23%)
Mar 31, 2025, 4:00 PM EDT - Market closed
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.63 | 8.67 | 8.61 | 8.63 | - | -0.06% | 24,565 |
| Mar 28, 2025 | 8.64 | 8.68 | 8.63 | 8.63 | 8.63 | -0.23% | 28,761 |
| Mar 27, 2025 | 8.67 | 8.68 | 8.64 | 8.65 | 8.65 | -0.46% | 25,110 |
| Mar 26, 2025 | 8.69 | 8.72 | 8.62 | 8.69 | 8.69 | -0.34% | 35,028 |
| Mar 25, 2025 | 8.73 | 8.73 | 8.68 | 8.72 | 8.72 | -0.11% | 48,077 |
| Mar 24, 2025 | 8.71 | 8.75 | 8.68 | 8.73 | 8.73 | 0.23% | 80,252 |
| Mar 21, 2025 | 8.69 | 8.72 | 8.66 | 8.71 | 8.71 | 0.60% | 46,064 |
| Mar 20, 2025 | 8.60 | 8.67 | 8.60 | 8.66 | 8.66 | 0.91% | 56,711 |
| Mar 19, 2025 | 8.69 | 8.69 | 8.56 | 8.58 | 8.58 | -0.46% | 157,411 |
| Mar 18, 2025 | 8.67 | 8.67 | 8.52 | 8.62 | 8.62 | -0.12% | 76,263 |
| Mar 17, 2025 | 8.66 | 8.68 | 8.62 | 8.63 | 8.63 | -0.12% | 65,245 |
| Mar 14, 2025 | 8.59 | 8.67 | 8.58 | 8.64 | 8.64 | 0.35% | 87,678 |
| Mar 13, 2025 | 8.68 | 8.68 | 8.61 | 8.61 | 8.58 | -0.81% | 67,014 |
| Mar 12, 2025 | 8.69 | 8.69 | 8.63 | 8.68 | 8.65 | 0.35% | 76,737 |
| Mar 11, 2025 | 8.67 | 8.71 | 8.63 | 8.65 | 8.62 | - | 28,217 |
| Mar 10, 2025 | 8.67 | 8.68 | 8.63 | 8.65 | 8.62 | 0.12% | 39,820 |
| Mar 7, 2025 | 8.67 | 8.71 | 8.64 | 8.64 | 8.61 | -0.35% | 75,889 |
| Mar 6, 2025 | 8.64 | 8.69 | 8.62 | 8.67 | 8.64 | 0.12% | 125,514 |
| Mar 5, 2025 | 8.66 | 8.67 | 8.64 | 8.66 | 8.63 | 0.35% | 78,809 |
| Mar 4, 2025 | 8.74 | 8.74 | 8.59 | 8.63 | 8.60 | -0.80% | 112,051 |
| Mar 3, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.67 | 0.69% | 132,297 |
| Feb 28, 2025 | 8.61 | 8.64 | 8.61 | 8.64 | 8.61 | 0.82% | 40,098 |
| Feb 27, 2025 | 8.60 | 8.64 | 8.57 | 8.57 | 8.54 | -0.56% | 126,179 |
| Feb 26, 2025 | 8.59 | 8.62 | 8.59 | 8.62 | 8.59 | 0.21% | 109,395 |
| Feb 25, 2025 | 8.62 | 8.62 | 8.59 | 8.60 | 8.57 | 0.35% | 174,761 |
| Feb 24, 2025 | 8.63 | 8.64 | 8.55 | 8.57 | 8.54 | -0.79% | 84,497 |
| Feb 21, 2025 | 8.59 | 8.65 | 8.59 | 8.64 | 8.61 | 0.56% | 30,291 |
| Feb 20, 2025 | 8.60 | 8.60 | 8.58 | 8.59 | 8.56 | - | 47,353 |
| Feb 19, 2025 | 8.59 | 8.62 | 8.58 | 8.59 | 8.56 | - | 60,649 |
| Feb 18, 2025 | 8.63 | 8.64 | 8.57 | 8.59 | 8.56 | - | 50,695 |
| Feb 14, 2025 | 8.56 | 8.70 | 8.55 | 8.59 | 8.56 | 0.29% | 89,884 |
| Feb 13, 2025 | 8.58 | 8.62 | 8.55 | 8.57 | 8.51 | 0.18% | 103,248 |
| Feb 12, 2025 | 8.57 | 8.59 | 8.53 | 8.55 | 8.49 | -0.70% | 160,119 |
| Feb 11, 2025 | 8.64 | 8.64 | 8.60 | 8.61 | 8.55 | -0.35% | 36,040 |
| Feb 10, 2025 | 8.66 | 8.67 | 8.63 | 8.64 | 8.58 | 0.23% | 30,498 |
| Feb 7, 2025 | 8.63 | 8.67 | 8.60 | 8.62 | 8.56 | -0.12% | 109,370 |
| Feb 6, 2025 | 8.66 | 8.68 | 8.62 | 8.63 | 8.57 | -0.46% | 95,599 |
| Feb 5, 2025 | 8.66 | 8.69 | 8.62 | 8.67 | 8.61 | 0.58% | 118,087 |
| Feb 4, 2025 | 8.58 | 8.64 | 8.58 | 8.62 | 8.56 | 0.47% | 53,391 |
| Feb 3, 2025 | 8.58 | 8.64 | 8.58 | 8.58 | 8.52 | -0.23% | 119,988 |
| Jan 31, 2025 | 8.67 | 8.67 | 8.58 | 8.60 | 8.54 | 0.12% | 130,051 |
| Jan 30, 2025 | 8.62 | 8.63 | 8.59 | 8.59 | 8.53 | -0.23% | 64,996 |
| Jan 29, 2025 | 8.53 | 8.66 | 8.53 | 8.61 | 8.55 | 1.06% | 137,361 |
| Jan 28, 2025 | 8.52 | 8.53 | 8.49 | 8.52 | 8.46 | - | 48,578 |
| Jan 27, 2025 | 8.53 | 8.54 | 8.47 | 8.52 | 8.46 | 0.24% | 74,234 |
| Jan 24, 2025 | 8.48 | 8.56 | 8.44 | 8.50 | 8.44 | 0.35% | 63,380 |
| Jan 23, 2025 | 8.50 | 8.50 | 8.43 | 8.47 | 8.41 | -0.24% | 73,249 |
| Jan 22, 2025 | 8.47 | 8.53 | 8.47 | 8.49 | 8.43 | - | 52,506 |
| Jan 21, 2025 | 8.49 | 8.52 | 8.46 | 8.49 | 8.43 | 0.12% | 79,180 |
| Jan 17, 2025 | 8.50 | 8.52 | 8.46 | 8.48 | 8.42 | 0.36% | 47,220 |