Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
9.29
-0.03 (-0.32%)
May 22, 2026, 12:23 PM EDT - Market open
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.35 | 9.40 | 9.22 | 9.28 | - | -0.43% | 27,206 |
| May 21, 2026 | 9.38 | 9.39 | 9.31 | 9.32 | 9.32 | -0.64% | 36,337 |
| May 20, 2026 | 9.39 | 9.47 | 9.31 | 9.38 | 9.38 | 0.21% | 88,461 |
| May 19, 2026 | 9.36 | 9.39 | 9.31 | 9.36 | 9.36 | -0.85% | 48,011 |
| May 18, 2026 | 9.52 | 9.52 | 9.42 | 9.44 | 9.44 | -0.42% | 58,606 |
| May 15, 2026 | 9.56 | 9.56 | 9.41 | 9.48 | 9.48 | -1.46% | 39,962 |
| May 14, 2026 | 9.68 | 9.72 | 9.65 | 9.65 | 9.62 | 0.21% | 48,202 |
| May 13, 2026 | 9.69 | 9.70 | 9.59 | 9.63 | 9.60 | -0.31% | 37,638 |
| May 12, 2026 | 9.67 | 9.73 | 9.59 | 9.66 | 9.63 | -0.62% | 33,311 |
| May 11, 2026 | 9.64 | 9.78 | 9.62 | 9.72 | 9.69 | 1.04% | 89,969 |
| May 8, 2026 | 9.46 | 9.66 | 9.40 | 9.62 | 9.59 | 1.69% | 46,868 |
| May 7, 2026 | 9.44 | 9.46 | 9.34 | 9.46 | 9.43 | 0.85% | 59,609 |
| May 6, 2026 | 9.26 | 9.40 | 9.26 | 9.38 | 9.35 | 1.52% | 61,691 |
| May 5, 2026 | 9.20 | 9.27 | 9.20 | 9.24 | 9.21 | 0.11% | 58,459 |
| May 4, 2026 | 9.43 | 9.44 | 9.22 | 9.23 | 9.20 | -2.53% | 100,781 |
| May 1, 2026 | 9.46 | 9.47 | 9.37 | 9.47 | 9.44 | 0.53% | 52,364 |
| Apr 30, 2026 | 9.49 | 9.49 | 9.36 | 9.42 | 9.39 | -0.11% | 40,752 |
| Apr 29, 2026 | 9.41 | 9.45 | 9.32 | 9.43 | 9.40 | 0.32% | 50,200 |
| Apr 28, 2026 | 9.45 | 9.46 | 9.35 | 9.40 | 9.37 | -0.74% | 41,029 |
| Apr 27, 2026 | 9.40 | 9.47 | 9.33 | 9.47 | 9.44 | 1.28% | 75,880 |
| Apr 24, 2026 | 9.36 | 9.41 | 9.30 | 9.35 | 9.32 | - | 32,464 |
| Apr 23, 2026 | 9.35 | 9.42 | 9.28 | 9.35 | 9.32 | 0.43% | 98,779 |
| Apr 22, 2026 | 9.33 | 9.47 | 9.27 | 9.31 | 9.28 | 0.65% | 75,386 |
| Apr 21, 2026 | 9.41 | 9.41 | 9.22 | 9.25 | 9.22 | -1.07% | 35,951 |
| Apr 20, 2026 | 9.38 | 9.46 | 9.28 | 9.35 | 9.32 | - | 44,672 |
| Apr 17, 2026 | 9.37 | 9.38 | 9.25 | 9.35 | 9.32 | -0.21% | 33,992 |
| Apr 16, 2026 | 9.39 | 9.45 | 9.21 | 9.37 | 9.34 | 0.43% | 62,507 |
| Apr 15, 2026 | 9.45 | 9.45 | 9.33 | 9.33 | 9.30 | -1.37% | 35,910 |
| Apr 14, 2026 | 9.38 | 9.53 | 9.30 | 9.49 | 9.43 | 1.50% | 75,296 |
| Apr 13, 2026 | 9.36 | 9.38 | 9.28 | 9.35 | 9.29 | -0.21% | 33,894 |
| Apr 10, 2026 | 9.30 | 9.39 | 9.30 | 9.37 | 9.31 | 0.75% | 40,142 |
| Apr 9, 2026 | 9.35 | 9.36 | 9.20 | 9.30 | 9.24 | -0.96% | 51,257 |
| Apr 8, 2026 | 9.39 | 9.39 | 9.30 | 9.39 | 9.33 | 0.75% | 12,735 |
| Apr 7, 2026 | 9.22 | 9.33 | 9.20 | 9.32 | 9.26 | 0.65% | 38,447 |
| Apr 6, 2026 | 9.34 | 9.34 | 9.17 | 9.26 | 9.20 | -0.11% | 111,894 |
| Apr 2, 2026 | 9.40 | 9.47 | 9.22 | 9.27 | 9.21 | -1.90% | 121,445 |
| Apr 1, 2026 | 9.44 | 9.53 | 9.38 | 9.45 | 9.39 | 0.75% | 75,821 |
| Mar 31, 2026 | 9.27 | 9.46 | 9.14 | 9.38 | 9.32 | 1.41% | 106,635 |
| Mar 30, 2026 | 9.13 | 9.25 | 9.09 | 9.25 | 9.19 | 2.32% | 82,641 |
| Mar 27, 2026 | 9.02 | 9.08 | 8.98 | 9.04 | 8.98 | - | 49,368 |
| Mar 26, 2026 | 9.08 | 9.08 | 9.01 | 9.04 | 8.98 | -0.66% | 28,361 |
| Mar 25, 2026 | 9.02 | 9.10 | 8.98 | 9.10 | 9.04 | 2.02% | 91,093 |
| Mar 24, 2026 | 8.94 | 9.04 | 8.85 | 8.92 | 8.86 | -0.45% | 61,301 |
| Mar 23, 2026 | 9.00 | 9.20 | 8.94 | 8.96 | 8.90 | -0.33% | 64,507 |
| Mar 20, 2026 | 9.19 | 9.19 | 8.96 | 8.99 | 8.93 | -1.75% | 65,636 |
| Mar 19, 2026 | 9.38 | 9.38 | 9.15 | 9.15 | 9.09 | -2.56% | 127,683 |
| Mar 18, 2026 | 9.49 | 9.58 | 9.37 | 9.39 | 9.33 | -1.05% | 53,662 |
| Mar 17, 2026 | 9.45 | 9.51 | 9.35 | 9.49 | 9.43 | 0.85% | 53,744 |
| Mar 16, 2026 | 9.32 | 9.45 | 9.24 | 9.41 | 9.35 | 1.51% | 58,600 |
| Mar 13, 2026 | 9.22 | 9.35 | 9.15 | 9.27 | 9.21 | - | 79,291 |