Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.28
+0.08 (0.98%)
Oct 9, 2026, 4:00 PM EDT - Market closed
NCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.31 | 8.31 | 8.25 | 8.28 | 8.28 | 0.98% | 184,698 |
| Oct 8, 2026 | 8.18 | 8.25 | 8.17 | 8.20 | 8.20 | -0.61% | 188,110 |
| Oct 7, 2026 | 8.21 | 8.32 | 8.15 | 8.25 | 8.25 | - | 187,049 |
| Oct 6, 2026 | 8.26 | 8.33 | 8.24 | 8.25 | 8.25 | -0.24% | 345,287 |
| Oct 5, 2026 | 8.40 | 8.40 | 8.24 | 8.27 | 8.27 | -1.78% | 184,330 |
| Oct 2, 2026 | 8.47 | 8.59 | 8.40 | 8.42 | 8.42 | 0.24% | 113,546 |
| Oct 1, 2026 | 8.50 | 8.54 | 8.40 | 8.40 | 8.40 | -1.06% | 236,759 |
| Sep 30, 2026 | 8.33 | 8.53 | 8.33 | 8.49 | 8.49 | 0.83% | 236,851 |
| Sep 29, 2026 | 8.29 | 8.43 | 8.24 | 8.42 | 8.42 | 1.57% | 270,170 |
| Sep 28, 2026 | 8.35 | 8.36 | 8.24 | 8.29 | 8.29 | -0.72% | 102,562 |
| Sep 25, 2026 | 8.33 | 8.40 | 8.22 | 8.35 | 8.35 | 0.97% | 195,534 |
| Sep 24, 2026 | 8.48 | 8.53 | 8.24 | 8.27 | 8.27 | -2.25% | 273,349 |
| Sep 23, 2026 | 8.60 | 8.61 | 8.42 | 8.46 | 8.46 | -1.28% | 148,385 |
| Sep 22, 2026 | 8.65 | 8.68 | 8.55 | 8.57 | 8.57 | -0.58% | 91,863 |
| Sep 21, 2026 | 8.71 | 8.74 | 8.58 | 8.62 | 8.62 | -0.12% | 89,378 |
| Sep 18, 2026 | 8.73 | 8.73 | 8.57 | 8.63 | 8.63 | -1.48% | 76,902 |
| Sep 17, 2026 | 8.75 | 8.83 | 8.70 | 8.76 | 8.76 | 1.15% | 50,801 |
| Sep 16, 2026 | 8.58 | 8.72 | 8.58 | 8.66 | 8.66 | 0.93% | 63,556 |
| Sep 15, 2026 | 8.75 | 8.80 | 8.57 | 8.58 | 8.58 | -2.28% | 143,388 |
| 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 |