Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.83
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 8.82 | 8.92 | 8.80 | 8.83 | 8.83 | 0.46% | 60,218 |
| Dec 23, 2025 | 8.81 | 8.89 | 8.79 | 8.79 | 8.79 | -0.11% | 142,536 |
| Dec 22, 2025 | 8.78 | 8.85 | 8.78 | 8.80 | 8.80 | -0.11% | 117,232 |
| Dec 19, 2025 | 8.86 | 8.88 | 8.78 | 8.81 | 8.81 | -0.31% | 108,690 |
| Dec 18, 2025 | 8.83 | 8.88 | 8.79 | 8.84 | 8.84 | 0.08% | 119,467 |
| Dec 17, 2025 | 8.77 | 8.86 | 8.74 | 8.83 | 8.83 | 0.23% | 156,686 |
| Dec 16, 2025 | 8.74 | 8.81 | 8.71 | 8.81 | 8.81 | 1.15% | 174,136 |
| Dec 15, 2025 | 8.77 | 8.79 | 8.71 | 8.71 | 8.71 | -0.91% | 98,693 |
| Dec 12, 2025 | 8.84 | 8.84 | 8.77 | 8.79 | 8.76 | -0.34% | 84,560 |
| Dec 11, 2025 | 8.86 | 8.94 | 8.82 | 8.82 | 8.79 | -0.56% | 146,107 |
| Dec 10, 2025 | 8.87 | 8.92 | 8.84 | 8.87 | 8.84 | 0.23% | 105,604 |
| Dec 9, 2025 | 8.88 | 8.99 | 8.83 | 8.85 | 8.82 | -0.39% | 117,567 |
| Dec 8, 2025 | 8.79 | 8.93 | 8.77 | 8.89 | 8.86 | 0.97% | 198,933 |
| Dec 5, 2025 | 8.82 | 8.88 | 8.79 | 8.80 | 8.77 | -0.79% | 126,822 |
| Dec 4, 2025 | 8.88 | 8.90 | 8.80 | 8.87 | 8.84 | -0.11% | 120,255 |
| Dec 3, 2025 | 8.94 | 8.97 | 8.87 | 8.88 | 8.85 | -0.45% | 129,759 |
| Dec 2, 2025 | 9.05 | 9.06 | 8.92 | 8.92 | 8.89 | -1.65% | 91,223 |
| Dec 1, 2025 | 9.11 | 9.11 | 8.97 | 9.07 | 9.04 | -0.66% | 101,859 |
| Nov 28, 2025 | 9.12 | 9.13 | 9.06 | 9.13 | 9.10 | 0.66% | 56,846 |
| Nov 26, 2025 | 9.10 | 9.15 | 9.07 | 9.07 | 9.04 | - | 96,340 |
| Nov 25, 2025 | 9.08 | 9.14 | 9.06 | 9.07 | 9.04 | -0.46% | 72,310 |
| Nov 24, 2025 | 9.13 | 9.15 | 9.07 | 9.11 | 9.08 | 0.35% | 30,076 |
| Nov 21, 2025 | 9.12 | 9.14 | 9.00 | 9.08 | 9.05 | -0.66% | 54,728 |
| Nov 20, 2025 | 9.21 | 9.24 | 9.10 | 9.14 | 9.11 | -0.22% | 117,377 |
| Nov 19, 2025 | 9.17 | 9.24 | 9.13 | 9.16 | 9.13 | -0.11% | 51,849 |
| Nov 18, 2025 | 9.15 | 9.22 | 9.14 | 9.17 | 9.14 | - | 59,791 |
| Nov 17, 2025 | 9.14 | 9.30 | 9.11 | 9.17 | 9.14 | 0.44% | 179,971 |
| Nov 14, 2025 | 9.13 | 9.13 | 9.07 | 9.13 | 9.10 | -0.11% | 46,440 |
| Nov 13, 2025 | 9.12 | 9.16 | 9.12 | 9.14 | 9.08 | 0.44% | 85,599 |
| Nov 12, 2025 | 9.13 | 9.13 | 9.07 | 9.10 | 9.04 | -0.44% | 60,587 |
| Nov 11, 2025 | 9.16 | 9.16 | 9.10 | 9.14 | 9.08 | 0.44% | 16,098 |
| Nov 10, 2025 | 9.11 | 9.14 | 9.08 | 9.10 | 9.04 | 0.22% | 70,190 |
| Nov 7, 2025 | 9.08 | 9.09 | 9.03 | 9.08 | 9.02 | -0.11% | 77,757 |
| Nov 6, 2025 | 9.09 | 9.10 | 9.08 | 9.09 | 9.03 | - | 28,982 |
| Nov 5, 2025 | 9.09 | 9.09 | 9.05 | 9.09 | 9.03 | 0.28% | 54,045 |
| Nov 4, 2025 | 9.06 | 9.08 | 9.04 | 9.07 | 9.01 | -0.06% | 68,620 |
| Nov 3, 2025 | 9.08 | 9.09 | 8.98 | 9.07 | 9.01 | - | 75,630 |
| Oct 31, 2025 | 8.97 | 9.11 | 8.95 | 9.07 | 9.01 | 1.57% | 108,057 |
| Oct 30, 2025 | 8.99 | 9.01 | 8.93 | 8.93 | 8.87 | -1.00% | 86,447 |
| Oct 29, 2025 | 8.98 | 9.02 | 8.95 | 9.02 | 8.96 | 0.78% | 55,792 |
| Oct 28, 2025 | 8.96 | 8.99 | 8.95 | 8.95 | 8.89 | -0.44% | 56,605 |
| Oct 27, 2025 | 8.99 | 9.00 | 8.93 | 8.99 | 8.93 | -0.11% | 39,329 |
| Oct 24, 2025 | 8.99 | 9.02 | 8.94 | 9.00 | 8.94 | 0.33% | 75,177 |
| Oct 23, 2025 | 8.97 | 9.00 | 8.93 | 8.97 | 8.91 | - | 75,149 |
| Oct 22, 2025 | 8.98 | 9.01 | 8.91 | 8.97 | 8.91 | 0.34% | 105,583 |
| Oct 21, 2025 | 8.99 | 9.00 | 8.91 | 8.94 | 8.88 | 0.11% | 57,516 |
| Oct 20, 2025 | 8.98 | 8.98 | 8.93 | 8.93 | 8.87 | -0.56% | 50,066 |
| Oct 17, 2025 | 8.95 | 9.00 | 8.87 | 8.98 | 8.92 | 0.56% | 65,085 |
| Oct 16, 2025 | 8.96 | 8.98 | 8.88 | 8.93 | 8.87 | -0.11% | 27,200 |
| Oct 15, 2025 | 8.89 | 8.94 | 8.87 | 8.94 | 8.88 | 0.79% | 33,950 |