Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
9.40
-0.07 (-0.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.45 | 9.46 | 9.35 | 9.40 | 9.40 | -0.74% | 41,029 |
| Apr 27, 2026 | 9.40 | 9.47 | 9.33 | 9.47 | 9.47 | 1.28% | 75,880 |
| Apr 24, 2026 | 9.36 | 9.41 | 9.30 | 9.35 | 9.35 | - | 32,464 |
| Apr 23, 2026 | 9.35 | 9.42 | 9.28 | 9.35 | 9.35 | 0.43% | 98,779 |
| Apr 22, 2026 | 9.33 | 9.47 | 9.27 | 9.31 | 9.31 | 0.65% | 75,386 |
| Apr 21, 2026 | 9.41 | 9.41 | 9.22 | 9.25 | 9.25 | -1.07% | 35,951 |
| Apr 20, 2026 | 9.38 | 9.46 | 9.28 | 9.35 | 9.35 | - | 44,672 |
| Apr 17, 2026 | 9.37 | 9.38 | 9.25 | 9.35 | 9.35 | -0.21% | 33,992 |
| Apr 16, 2026 | 9.39 | 9.45 | 9.21 | 9.37 | 9.37 | 0.43% | 62,507 |
| Apr 15, 2026 | 9.45 | 9.45 | 9.33 | 9.33 | 9.33 | -1.69% | 35,910 |
| Apr 14, 2026 | 9.38 | 9.53 | 9.30 | 9.49 | 9.46 | 1.50% | 75,296 |
| Apr 13, 2026 | 9.36 | 9.38 | 9.28 | 9.35 | 9.32 | -0.21% | 33,894 |
| Apr 10, 2026 | 9.30 | 9.39 | 9.30 | 9.37 | 9.34 | 0.75% | 40,142 |
| Apr 9, 2026 | 9.35 | 9.36 | 9.20 | 9.30 | 9.27 | -0.96% | 51,257 |
| Apr 8, 2026 | 9.39 | 9.39 | 9.30 | 9.39 | 9.36 | 0.75% | 12,735 |
| Apr 7, 2026 | 9.22 | 9.33 | 9.20 | 9.32 | 9.29 | 0.65% | 38,447 |
| Apr 6, 2026 | 9.34 | 9.34 | 9.17 | 9.26 | 9.23 | -0.11% | 111,894 |
| Apr 2, 2026 | 9.40 | 9.47 | 9.22 | 9.27 | 9.24 | -1.90% | 121,445 |
| Apr 1, 2026 | 9.44 | 9.53 | 9.38 | 9.45 | 9.42 | 0.75% | 75,821 |
| Mar 31, 2026 | 9.27 | 9.46 | 9.14 | 9.38 | 9.35 | 1.41% | 106,635 |
| Mar 30, 2026 | 9.13 | 9.25 | 9.09 | 9.25 | 9.22 | 2.32% | 82,641 |
| Mar 27, 2026 | 9.02 | 9.08 | 8.98 | 9.04 | 9.01 | - | 49,368 |
| Mar 26, 2026 | 9.08 | 9.08 | 9.01 | 9.04 | 9.01 | -0.66% | 28,361 |
| Mar 25, 2026 | 9.02 | 9.10 | 8.98 | 9.10 | 9.07 | 2.02% | 91,093 |
| Mar 24, 2026 | 8.94 | 9.04 | 8.85 | 8.92 | 8.89 | -0.45% | 61,301 |
| Mar 23, 2026 | 9.00 | 9.20 | 8.94 | 8.96 | 8.93 | -0.33% | 64,507 |
| Mar 20, 2026 | 9.19 | 9.19 | 8.96 | 8.99 | 8.96 | -1.75% | 65,636 |
| Mar 19, 2026 | 9.38 | 9.38 | 9.15 | 9.15 | 9.12 | -2.56% | 127,683 |
| Mar 18, 2026 | 9.49 | 9.58 | 9.37 | 9.39 | 9.36 | -1.05% | 53,662 |
| Mar 17, 2026 | 9.45 | 9.51 | 9.35 | 9.49 | 9.46 | 0.85% | 53,744 |
| Mar 16, 2026 | 9.32 | 9.45 | 9.24 | 9.41 | 9.38 | 1.51% | 58,600 |
| Mar 13, 2026 | 9.22 | 9.35 | 9.15 | 9.27 | 9.24 | -0.32% | 79,291 |
| Mar 12, 2026 | 9.38 | 9.43 | 9.24 | 9.30 | 9.24 | -1.17% | 56,726 |
| Mar 11, 2026 | 9.27 | 9.49 | 9.27 | 9.41 | 9.35 | 1.95% | 67,044 |
| Mar 10, 2026 | 9.19 | 9.27 | 9.18 | 9.23 | 9.17 | 0.76% | 57,573 |
| Mar 9, 2026 | 9.20 | 9.52 | 9.14 | 9.16 | 9.10 | -1.19% | 96,649 |
| Mar 6, 2026 | 9.41 | 9.41 | 9.23 | 9.27 | 9.21 | -0.59% | 85,463 |
| Mar 5, 2026 | 9.49 | 9.49 | 9.31 | 9.33 | 9.27 | -1.99% | 73,263 |
| Mar 4, 2026 | 9.58 | 9.62 | 9.51 | 9.51 | 9.45 | -0.69% | 52,227 |
| Mar 3, 2026 | 9.53 | 9.58 | 9.47 | 9.58 | 9.52 | 0.31% | 49,022 |
| Mar 2, 2026 | 9.64 | 9.66 | 9.50 | 9.55 | 9.49 | -0.73% | 84,283 |
| Feb 27, 2026 | 9.51 | 9.64 | 9.47 | 9.62 | 9.56 | 1.05% | 87,751 |
| Feb 26, 2026 | 9.60 | 9.65 | 9.47 | 9.52 | 9.46 | -0.83% | 36,410 |
| Feb 25, 2026 | 9.39 | 9.61 | 9.30 | 9.60 | 9.54 | 2.45% | 100,218 |
| Feb 24, 2026 | 9.36 | 9.41 | 9.32 | 9.37 | 9.31 | -0.11% | 35,586 |
| Feb 23, 2026 | 9.35 | 9.39 | 9.28 | 9.38 | 9.32 | 0.75% | 84,226 |
| Feb 20, 2026 | 9.30 | 9.37 | 9.28 | 9.31 | 9.25 | 0.11% | 117,175 |
| Feb 19, 2026 | 9.26 | 9.30 | 9.22 | 9.30 | 9.24 | 0.87% | 52,159 |
| Feb 18, 2026 | 9.26 | 9.30 | 9.20 | 9.22 | 9.16 | - | 44,935 |
| Feb 17, 2026 | 9.30 | 9.36 | 9.22 | 9.22 | 9.16 | -0.86% | 74,227 |