Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
9.18
+0.04 (0.44%)
Aug 11, 2026, 4:00 PM EDT - Market closed
NCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.17 | 9.18 | 9.15 | 9.18 | 9.18 | 0.44% | 40,765 |
| Aug 10, 2026 | 9.11 | 9.17 | 9.11 | 9.14 | 9.14 | 0.33% | 42,093 |
| Aug 7, 2026 | 9.12 | 9.13 | 9.07 | 9.11 | 9.11 | 0.77% | 21,048 |
| Aug 6, 2026 | 9.09 | 9.13 | 9.02 | 9.04 | 9.04 | -0.55% | 69,831 |
| Aug 5, 2026 | 9.05 | 9.19 | 9.01 | 9.09 | 9.09 | 0.33% | 89,469 |
| Aug 4, 2026 | 8.99 | 9.06 | 8.97 | 9.06 | 9.06 | 1.12% | 42,468 |
| Aug 3, 2026 | 9.05 | 9.06 | 8.95 | 8.96 | 8.96 | -0.11% | 86,322 |
| Jul 31, 2026 | 9.00 | 9.04 | 8.93 | 8.97 | 8.97 | -0.66% | 137,761 |
| Jul 30, 2026 | 9.03 | 9.04 | 8.92 | 9.03 | 9.03 | 0.22% | 111,978 |
| Jul 29, 2026 | 8.98 | 9.03 | 8.97 | 9.01 | 9.01 | 0.22% | 69,304 |
| Jul 28, 2026 | 8.97 | 9.00 | 8.94 | 8.99 | 8.99 | 0.22% | 71,444 |
| Jul 27, 2026 | 9.11 | 9.11 | 8.92 | 8.97 | 8.97 | -0.55% | 60,241 |
| Jul 24, 2026 | 9.01 | 9.04 | 8.99 | 9.02 | 9.02 | 0.22% | 74,537 |
| Jul 23, 2026 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -1.32% | 154,050 |
| Jul 22, 2026 | 9.24 | 9.46 | 9.08 | 9.12 | 9.12 | -1.30% | 92,693 |
| Jul 21, 2026 | 9.33 | 9.33 | 9.17 | 9.24 | 9.24 | -0.96% | 121,962 |
| Jul 20, 2026 | 9.33 | 9.33 | 9.29 | 9.33 | 9.33 | 0.21% | 28,762 |
| Jul 17, 2026 | 9.30 | 9.31 | 9.29 | 9.31 | 9.31 | - | 28,755 |
| Jul 16, 2026 | 9.35 | 9.36 | 9.29 | 9.31 | 9.31 | -0.43% | 40,118 |
| Jul 15, 2026 | 9.35 | 9.36 | 9.32 | 9.35 | 9.35 | 0.32% | 43,004 |
| Jul 14, 2026 | 9.36 | 9.37 | 9.33 | 9.35 | 9.32 | -0.11% | 43,889 |
| Jul 13, 2026 | 9.38 | 9.38 | 9.30 | 9.36 | 9.33 | -0.21% | 33,190 |
| Jul 10, 2026 | 9.39 | 9.39 | 9.34 | 9.38 | 9.35 | - | 41,544 |
| Jul 9, 2026 | 9.41 | 9.41 | 9.33 | 9.38 | 9.35 | -0.21% | 16,580 |
| Jul 8, 2026 | 9.44 | 9.44 | 9.36 | 9.40 | 9.37 | -0.42% | 24,614 |
| Jul 7, 2026 | 9.46 | 9.47 | 9.36 | 9.44 | 9.41 | -0.32% | 50,696 |
| Jul 6, 2026 | 9.39 | 9.47 | 9.36 | 9.47 | 9.44 | 0.85% | 59,676 |
| Jul 2, 2026 | 9.35 | 9.39 | 9.31 | 9.39 | 9.36 | 0.43% | 26,141 |
| Jul 1, 2026 | 9.31 | 9.35 | 9.30 | 9.35 | 9.32 | 0.21% | 50,085 |
| Jun 30, 2026 | 9.32 | 9.35 | 9.28 | 9.33 | 9.30 | 0.11% | 58,283 |
| Jun 29, 2026 | 9.33 | 9.34 | 9.24 | 9.32 | 9.29 | -0.11% | 123,996 |
| Jun 26, 2026 | 9.26 | 9.34 | 9.22 | 9.33 | 9.30 | 0.43% | 43,987 |
| Jun 25, 2026 | 9.30 | 9.31 | 9.25 | 9.29 | 9.26 | -0.11% | 22,273 |
| Jun 24, 2026 | 9.28 | 9.32 | 9.24 | 9.30 | 9.27 | 0.11% | 59,413 |
| Jun 23, 2026 | 9.17 | 9.31 | 9.15 | 9.29 | 9.26 | 1.20% | 60,192 |
| Jun 22, 2026 | 9.16 | 9.23 | 9.16 | 9.18 | 9.15 | - | 64,948 |
| Jun 18, 2026 | 9.22 | 9.23 | 9.18 | 9.18 | 9.15 | 0.22% | 18,226 |
| Jun 17, 2026 | 9.22 | 9.26 | 9.16 | 9.16 | 9.13 | -0.22% | 55,856 |
| Jun 16, 2026 | 9.18 | 9.20 | 9.16 | 9.18 | 9.15 | 0.33% | 49,176 |
| Jun 15, 2026 | 9.16 | 9.24 | 9.10 | 9.15 | 9.12 | - | 74,284 |
| Jun 12, 2026 | 9.21 | 9.22 | 9.18 | 9.18 | 9.12 | -0.76% | 58,199 |
| Jun 11, 2026 | 9.27 | 9.27 | 9.11 | 9.25 | 9.19 | -0.22% | 88,467 |
| Jun 10, 2026 | 9.25 | 9.28 | 9.22 | 9.27 | 9.21 | 0.65% | 64,033 |
| Jun 9, 2026 | 9.21 | 9.24 | 9.20 | 9.21 | 9.15 | -0.22% | 42,323 |
| Jun 8, 2026 | 9.27 | 9.27 | 9.20 | 9.23 | 9.17 | 0.22% | 47,127 |
| Jun 5, 2026 | 9.23 | 9.23 | 9.20 | 9.21 | 9.15 | -0.43% | 62,471 |
| Jun 4, 2026 | 9.26 | 9.26 | 9.16 | 9.25 | 9.19 | 0.11% | 63,411 |
| Jun 3, 2026 | 9.27 | 9.30 | 9.21 | 9.24 | 9.18 | - | 48,271 |
| Jun 2, 2026 | 9.24 | 9.27 | 9.22 | 9.24 | 9.18 | -0.32% | 67,667 |
| Jun 1, 2026 | 9.31 | 9.31 | 9.23 | 9.27 | 9.21 | -0.32% | 71,047 |