Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.68
-0.13 (-1.53%)
Sep 15, 2026, 12:11 PM EDT - Market open
NCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 8.75 | 8.80 | 8.75 | 8.74 | - | -0.46% | 20,608 |
| Sep 14, 2026 | 8.80 | 8.90 | 8.77 | 8.81 | 8.78 | -0.73% | 100,559 |
| Sep 11, 2026 | 8.90 | 8.91 | 8.83 | 8.88 | 8.84 | 0.51% | 55,925 |
| Sep 10, 2026 | 8.85 | 8.91 | 8.80 | 8.83 | 8.80 | -0.34% | 64,900 |
| Sep 9, 2026 | 8.87 | 8.93 | 8.86 | 8.86 | 8.83 | -0.56% | 74,462 |
| Sep 8, 2026 | 8.95 | 9.45 | 8.88 | 8.91 | 8.88 | -0.39% | 60,336 |
| Sep 4, 2026 | 8.98 | 8.99 | 8.88 | 8.95 | 8.91 | 0.17% | 94,451 |
| Sep 3, 2026 | 8.95 | 9.02 | 8.93 | 8.93 | 8.90 | -0.45% | 57,845 |
| Sep 2, 2026 | 9.01 | 9.01 | 8.88 | 8.97 | 8.94 | -0.88% | 104,317 |
| Sep 1, 2026 | 9.00 | 9.07 | 9.00 | 9.05 | 9.02 | - | 60,623 |
| Aug 31, 2026 | 9.05 | 9.08 | 8.97 | 9.05 | 9.02 | -0.17% | 160,731 |
| Aug 28, 2026 | 9.06 | 9.09 | 9.05 | 9.07 | 9.03 | -0.17% | 54,252 |
| Aug 27, 2026 | 9.09 | 9.10 | 8.94 | 9.08 | 9.05 | -0.11% | 143,547 |
| Aug 26, 2026 | 9.10 | 9.12 | 9.08 | 9.09 | 9.06 | -0.22% | 43,973 |
| Aug 25, 2026 | 9.12 | 9.12 | 9.08 | 9.11 | 9.08 | 0.11% | 20,302 |
| Aug 24, 2026 | 9.13 | 9.13 | 9.08 | 9.10 | 9.07 | -0.22% | 38,299 |
| Aug 21, 2026 | 9.19 | 9.21 | 9.11 | 9.12 | 9.09 | -0.71% | 41,106 |
| Aug 20, 2026 | 9.19 | 9.21 | 9.15 | 9.19 | 9.15 | -0.27% | 41,718 |
| Aug 19, 2026 | 9.19 | 9.26 | 9.17 | 9.21 | 9.18 | 0.33% | 19,759 |
| Aug 18, 2026 | 9.14 | 9.40 | 9.07 | 9.18 | 9.15 | 0.44% | 54,046 |
| Aug 17, 2026 | 9.12 | 9.18 | 9.10 | 9.14 | 9.11 | -0.22% | 59,549 |
| Aug 14, 2026 | 9.17 | 9.21 | 9.16 | 9.16 | 9.13 | 0.12% | 77,424 |
| Aug 13, 2026 | 9.18 | 9.22 | 9.16 | 9.18 | 9.12 | 0.21% | 35,604 |
| Aug 12, 2026 | 9.18 | 9.18 | 9.14 | 9.16 | 9.10 | -0.22% | 21,597 |
| Aug 11, 2026 | 9.17 | 9.18 | 9.15 | 9.18 | 9.12 | 0.44% | 40,765 |
| Aug 10, 2026 | 9.11 | 9.17 | 9.11 | 9.14 | 9.08 | 0.33% | 42,093 |
| Aug 7, 2026 | 9.12 | 9.13 | 9.07 | 9.11 | 9.05 | 0.77% | 21,048 |
| Aug 6, 2026 | 9.09 | 9.13 | 9.02 | 9.04 | 8.98 | -0.55% | 69,831 |
| Aug 5, 2026 | 9.05 | 9.19 | 9.01 | 9.09 | 9.03 | 0.33% | 89,470 |
| Aug 4, 2026 | 8.99 | 9.06 | 8.97 | 9.06 | 9.00 | 1.12% | 42,468 |
| Aug 3, 2026 | 9.05 | 9.06 | 8.95 | 8.96 | 8.90 | -0.11% | 86,322 |
| Jul 31, 2026 | 9.00 | 9.04 | 8.93 | 8.97 | 8.91 | -0.66% | 137,761 |
| Jul 30, 2026 | 9.03 | 9.04 | 8.92 | 9.03 | 8.97 | 0.22% | 111,978 |
| Jul 29, 2026 | 8.98 | 9.03 | 8.97 | 9.01 | 8.95 | 0.22% | 69,305 |
| Jul 28, 2026 | 8.97 | 9.00 | 8.94 | 8.99 | 8.93 | 0.22% | 71,444 |
| Jul 27, 2026 | 9.11 | 9.11 | 8.92 | 8.97 | 8.91 | -0.55% | 60,241 |
| Jul 24, 2026 | 9.01 | 9.04 | 8.99 | 9.02 | 8.96 | 0.22% | 74,537 |
| Jul 23, 2026 | 9.12 | 9.12 | 9.00 | 9.00 | 8.94 | -1.32% | 154,050 |
| Jul 22, 2026 | 9.24 | 9.46 | 9.08 | 9.12 | 9.06 | -1.30% | 92,693 |
| Jul 21, 2026 | 9.33 | 9.33 | 9.17 | 9.24 | 9.18 | -0.96% | 121,962 |
| Jul 20, 2026 | 9.33 | 9.33 | 9.29 | 9.33 | 9.27 | 0.21% | 28,762 |
| Jul 17, 2026 | 9.30 | 9.31 | 9.29 | 9.31 | 9.25 | - | 28,755 |
| Jul 16, 2026 | 9.35 | 9.36 | 9.29 | 9.31 | 9.25 | -0.43% | 40,118 |
| Jul 15, 2026 | 9.35 | 9.36 | 9.32 | 9.35 | 9.29 | 0.32% | 43,004 |
| Jul 14, 2026 | 9.36 | 9.37 | 9.33 | 9.35 | 9.26 | -0.11% | 43,889 |
| Jul 13, 2026 | 9.38 | 9.38 | 9.30 | 9.36 | 9.27 | -0.21% | 33,190 |
| Jul 10, 2026 | 9.39 | 9.39 | 9.34 | 9.38 | 9.29 | - | 41,544 |
| Jul 9, 2026 | 9.41 | 9.41 | 9.33 | 9.38 | 9.29 | -0.21% | 16,580 |
| Jul 8, 2026 | 9.44 | 9.44 | 9.36 | 9.40 | 9.31 | -0.42% | 24,614 |
| Jul 7, 2026 | 9.46 | 9.47 | 9.36 | 9.44 | 9.35 | -0.32% | 50,696 |