Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
9.31
+0.01 (0.11%)
Feb 20, 2026, 4:00 PM EST - Market closed
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.30 | 9.37 | 9.28 | 9.31 | 9.31 | 0.11% | 117,175 |
| Feb 19, 2026 | 9.26 | 9.30 | 9.22 | 9.30 | 9.30 | 0.87% | 52,159 |
| Feb 18, 2026 | 9.26 | 9.30 | 9.20 | 9.22 | 9.22 | - | 44,935 |
| Feb 17, 2026 | 9.30 | 9.36 | 9.22 | 9.22 | 9.22 | -0.86% | 74,227 |
| Feb 13, 2026 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -1.41% | 97,766 |
| Feb 12, 2026 | 9.52 | 9.52 | 9.41 | 9.43 | 9.40 | -1.23% | 27,901 |
| Feb 11, 2026 | 9.58 | 9.58 | 9.50 | 9.55 | 9.52 | 0.53% | 30,619 |
| Feb 10, 2026 | 9.69 | 9.69 | 9.43 | 9.50 | 9.47 | -1.14% | 113,167 |
| Feb 9, 2026 | 9.66 | 9.67 | 9.61 | 9.61 | 9.58 | -0.21% | 48,074 |
| Feb 6, 2026 | 9.71 | 9.71 | 9.51 | 9.63 | 9.60 | -0.52% | 83,258 |
| Feb 5, 2026 | 9.73 | 9.80 | 9.68 | 9.68 | 9.65 | -0.03% | 101,410 |
| Feb 4, 2026 | 9.72 | 9.75 | 9.65 | 9.68 | 9.65 | -0.28% | 96,639 |
| Feb 3, 2026 | 9.71 | 9.77 | 9.65 | 9.71 | 9.68 | 0.21% | 107,035 |
| Feb 2, 2026 | 9.67 | 9.70 | 9.57 | 9.69 | 9.66 | 0.10% | 66,558 |
| Jan 30, 2026 | 9.51 | 9.68 | 9.50 | 9.68 | 9.65 | 1.57% | 66,184 |
| Jan 29, 2026 | 9.54 | 9.55 | 9.44 | 9.53 | 9.50 | 0.53% | 91,985 |
| Jan 28, 2026 | 9.49 | 9.55 | 9.44 | 9.48 | 9.45 | - | 42,510 |
| Jan 27, 2026 | 9.45 | 9.53 | 9.38 | 9.48 | 9.45 | 0.11% | 64,463 |
| Jan 26, 2026 | 9.46 | 9.51 | 9.38 | 9.47 | 9.44 | 0.64% | 93,020 |
| Jan 23, 2026 | 9.41 | 9.47 | 9.36 | 9.41 | 9.38 | -0.04% | 55,979 |
| Jan 22, 2026 | 9.37 | 9.44 | 9.31 | 9.41 | 9.38 | -0.06% | 67,940 |
| Jan 21, 2026 | 9.41 | 9.45 | 9.30 | 9.42 | 9.39 | 0.32% | 99,498 |
| Jan 20, 2026 | 9.37 | 9.43 | 9.30 | 9.39 | 9.36 | 0.11% | 48,848 |
| Jan 16, 2026 | 9.35 | 9.38 | 9.32 | 9.38 | 9.35 | 0.32% | 45,983 |
| Jan 15, 2026 | 9.28 | 9.40 | 9.25 | 9.35 | 9.32 | 0.86% | 48,961 |
| Jan 14, 2026 | 9.24 | 9.30 | 9.21 | 9.27 | 9.21 | 0.11% | 30,724 |
| Jan 13, 2026 | 9.27 | 9.27 | 9.19 | 9.26 | 9.20 | 0.33% | 47,203 |
| Jan 12, 2026 | 9.27 | 9.28 | 9.18 | 9.23 | 9.17 | 0.11% | 42,703 |
| Jan 9, 2026 | 9.28 | 9.28 | 9.20 | 9.22 | 9.16 | -0.11% | 89,162 |
| Jan 8, 2026 | 9.42 | 9.42 | 9.16 | 9.23 | 9.17 | -2.33% | 146,150 |
| Jan 7, 2026 | 9.19 | 9.50 | 9.15 | 9.45 | 9.39 | 3.39% | 179,609 |
| Jan 6, 2026 | 9.23 | 9.23 | 9.10 | 9.14 | 9.08 | -0.98% | 99,304 |
| Jan 5, 2026 | 9.05 | 9.23 | 8.88 | 9.23 | 9.17 | 2.44% | 138,710 |
| Jan 2, 2026 | 8.97 | 9.05 | 8.94 | 9.01 | 8.95 | 0.67% | 100,721 |
| Dec 31, 2025 | 8.92 | 8.98 | 8.85 | 8.95 | 8.89 | 0.67% | 143,065 |
| Dec 30, 2025 | 8.85 | 8.89 | 8.80 | 8.89 | 8.83 | 1.14% | 178,472 |
| Dec 29, 2025 | 8.82 | 8.82 | 8.74 | 8.79 | 8.74 | -0.34% | 105,425 |
| Dec 26, 2025 | 8.87 | 8.88 | 8.79 | 8.82 | 8.77 | -0.11% | 77,256 |
| Dec 24, 2025 | 8.82 | 8.92 | 8.80 | 8.83 | 8.78 | 0.46% | 60,218 |
| Dec 23, 2025 | 8.81 | 8.89 | 8.79 | 8.79 | 8.74 | -0.11% | 142,536 |
| Dec 22, 2025 | 8.78 | 8.85 | 8.78 | 8.80 | 8.75 | -0.11% | 117,232 |
| Dec 19, 2025 | 8.86 | 8.88 | 8.78 | 8.81 | 8.76 | -0.31% | 108,690 |
| Dec 18, 2025 | 8.83 | 8.88 | 8.79 | 8.84 | 8.78 | 0.08% | 119,467 |
| Dec 17, 2025 | 8.77 | 8.86 | 8.74 | 8.83 | 8.78 | 0.23% | 156,686 |
| Dec 16, 2025 | 8.74 | 8.81 | 8.71 | 8.81 | 8.76 | 1.15% | 174,136 |
| Dec 15, 2025 | 8.77 | 8.79 | 8.71 | 8.71 | 8.66 | -0.91% | 98,693 |
| Dec 12, 2025 | 8.84 | 8.84 | 8.77 | 8.79 | 8.71 | -0.34% | 84,560 |
| Dec 11, 2025 | 8.86 | 8.94 | 8.82 | 8.82 | 8.74 | -0.56% | 146,107 |
| Dec 10, 2025 | 8.87 | 8.92 | 8.84 | 8.87 | 8.79 | 0.23% | 105,604 |
| Dec 9, 2025 | 8.88 | 8.99 | 8.83 | 8.85 | 8.77 | -0.39% | 117,567 |