Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.89
-0.01 (-0.09%)
Jan 31, 2025, 4:00 PM EST - Market closed
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 10.99 | 10.99 | 10.87 | 10.89 | 10.89 | -0.09% | 58,699 |
| Jan 30, 2025 | 10.84 | 10.94 | 10.83 | 10.90 | 10.90 | 0.74% | 71,384 |
| Jan 29, 2025 | 11.01 | 11.01 | 10.70 | 10.82 | 10.82 | - | 126,088 |
| Jan 28, 2025 | 10.83 | 10.84 | 10.82 | 10.82 | 10.82 | -0.09% | 31,220 |
| Jan 27, 2025 | 10.79 | 10.86 | 10.78 | 10.83 | 10.83 | 0.28% | 96,141 |
| Jan 24, 2025 | 10.83 | 10.83 | 10.78 | 10.80 | 10.80 | - | 45,431 |
| Jan 23, 2025 | 10.81 | 10.85 | 10.78 | 10.80 | 10.80 | -0.37% | 84,676 |
| Jan 22, 2025 | 10.84 | 10.84 | 10.79 | 10.84 | 10.84 | 0.09% | 87,269 |
| Jan 21, 2025 | 10.84 | 10.87 | 10.76 | 10.83 | 10.83 | 0.19% | 65,092 |
| Jan 17, 2025 | 10.80 | 10.85 | 10.76 | 10.81 | 10.81 | -0.46% | 54,332 |
| Jan 16, 2025 | 10.84 | 10.92 | 10.75 | 10.86 | 10.80 | -0.18% | 105,503 |
| Jan 15, 2025 | 10.82 | 10.88 | 10.77 | 10.88 | 10.82 | 1.21% | 62,581 |
| Jan 14, 2025 | 10.79 | 10.86 | 10.71 | 10.75 | 10.69 | -0.74% | 127,084 |
| Jan 13, 2025 | 11.15 | 11.16 | 10.80 | 10.83 | 10.77 | -2.61% | 193,282 |
| Jan 10, 2025 | 11.21 | 11.23 | 11.05 | 11.12 | 11.05 | -1.16% | 189,070 |
| Jan 8, 2025 | 11.24 | 11.26 | 11.16 | 11.25 | 11.18 | 0.27% | 84,258 |
| Jan 7, 2025 | 11.20 | 11.27 | 11.16 | 11.22 | 11.15 | 0.18% | 97,898 |
| Jan 6, 2025 | 11.15 | 11.20 | 11.07 | 11.20 | 11.13 | 0.45% | 182,448 |
| Jan 3, 2025 | 11.05 | 11.17 | 10.94 | 11.15 | 11.08 | 0.18% | 129,952 |
| Jan 2, 2025 | 10.99 | 11.13 | 10.91 | 11.13 | 11.06 | 1.74% | 65,830 |
| Dec 31, 2024 | 10.84 | 11.06 | 10.76 | 10.94 | 10.88 | 1.67% | 158,000 |
| Dec 30, 2024 | 10.75 | 10.80 | 10.69 | 10.76 | 10.70 | 0.56% | 168,316 |
| Dec 27, 2024 | 10.77 | 10.77 | 10.66 | 10.70 | 10.64 | -0.37% | 101,323 |
| Dec 26, 2024 | 10.77 | 10.77 | 10.63 | 10.74 | 10.68 | 0.66% | 117,131 |
| Dec 24, 2024 | 10.68 | 10.72 | 10.67 | 10.67 | 10.61 | - | 105,981 |
| Dec 23, 2024 | 10.51 | 10.70 | 10.51 | 10.67 | 10.61 | 1.62% | 300,793 |
| Dec 20, 2024 | 10.63 | 10.66 | 10.49 | 10.50 | 10.44 | -1.04% | 197,060 |
| Dec 19, 2024 | 10.56 | 10.63 | 10.46 | 10.61 | 10.55 | 0.09% | 339,647 |
| Dec 18, 2024 | 10.49 | 10.67 | 10.49 | 10.60 | 10.54 | 0.86% | 336,182 |
| Dec 17, 2024 | 10.55 | 10.61 | 10.46 | 10.51 | 10.45 | -0.85% | 247,930 |
| Dec 16, 2024 | 10.66 | 10.72 | 10.60 | 10.60 | 10.47 | -0.75% | 161,440 |
| Dec 13, 2024 | 10.75 | 10.78 | 10.64 | 10.68 | 10.55 | -0.65% | 138,292 |
| Dec 12, 2024 | 10.90 | 10.90 | 10.74 | 10.75 | 10.62 | -1.01% | 188,221 |
| Dec 11, 2024 | 10.80 | 10.88 | 10.78 | 10.86 | 10.73 | 1.12% | 126,165 |
| Dec 10, 2024 | 10.72 | 10.75 | 10.70 | 10.74 | 10.61 | 0.19% | 89,244 |
| Dec 9, 2024 | 10.60 | 10.72 | 10.58 | 10.72 | 10.59 | 1.42% | 248,036 |
| Dec 6, 2024 | 10.53 | 10.58 | 10.49 | 10.57 | 10.44 | 0.86% | 159,316 |
| Dec 5, 2024 | 10.52 | 10.54 | 10.44 | 10.48 | 10.35 | -0.38% | 170,803 |
| Dec 4, 2024 | 10.52 | 10.53 | 10.44 | 10.52 | 10.39 | -0.28% | 202,496 |
| Dec 3, 2024 | 10.56 | 10.56 | 10.47 | 10.55 | 10.42 | 0.09% | 146,552 |
| Dec 2, 2024 | 10.56 | 10.60 | 10.44 | 10.54 | 10.41 | -0.19% | 224,744 |
| Nov 29, 2024 | 10.60 | 10.63 | 10.45 | 10.56 | 10.43 | 0.19% | 141,834 |
| Nov 27, 2024 | 10.33 | 10.68 | 10.32 | 10.54 | 10.41 | 2.13% | 353,503 |
| Nov 26, 2024 | 10.33 | 10.37 | 10.24 | 10.32 | 10.20 | -0.67% | 166,123 |
| Nov 25, 2024 | 10.41 | 10.42 | 10.36 | 10.39 | 10.27 | 0.48% | 167,242 |
| Nov 22, 2024 | 10.25 | 10.37 | 10.16 | 10.34 | 10.22 | 0.68% | 215,563 |
| Nov 21, 2024 | 10.27 | 10.28 | 10.21 | 10.27 | 10.15 | 0.29% | 112,992 |
| Nov 20, 2024 | 10.21 | 10.26 | 10.18 | 10.24 | 10.12 | -0.19% | 135,938 |
| Nov 19, 2024 | 10.23 | 10.28 | 10.22 | 10.26 | 10.14 | 0.20% | 155,055 |
| Nov 18, 2024 | 10.27 | 10.27 | 10.20 | 10.24 | 10.12 | -0.19% | 205,964 |
| Nov 15, 2024 | 10.34 | 10.34 | 10.26 | 10.26 | 10.14 | -1.06% | 218,796 |
| Nov 14, 2024 | 10.31 | 10.39 | 10.28 | 10.37 | 10.18 | 0.68% | 167,639 |
| Nov 13, 2024 | 10.30 | 10.34 | 10.28 | 10.30 | 10.11 | 0.29% | 148,935 |
| Nov 12, 2024 | 10.36 | 10.36 | 10.20 | 10.27 | 10.08 | -0.96% | 219,568 |
| Nov 11, 2024 | 10.33 | 10.39 | 10.31 | 10.37 | 10.18 | 0.39% | 203,489 |
| Nov 8, 2024 | 10.27 | 10.36 | 10.21 | 10.33 | 10.14 | 0.88% | 236,533 |
| Nov 7, 2024 | 10.10 | 10.24 | 10.09 | 10.24 | 10.05 | 1.79% | 425,175 |
| Nov 6, 2024 | 10.12 | 10.12 | 10.02 | 10.06 | 9.88 | -1.76% | 352,179 |
| Nov 5, 2024 | 10.23 | 10.25 | 10.20 | 10.24 | 10.05 | 0.29% | 209,814 |
| Nov 4, 2024 | 10.27 | 10.31 | 10.20 | 10.21 | 10.02 | -0.20% | 160,679 |
| Nov 1, 2024 | 10.33 | 10.34 | 10.20 | 10.23 | 10.04 | -0.68% | 175,388 |
| Oct 31, 2024 | 10.26 | 10.31 | 10.19 | 10.30 | 10.11 | 0.68% | 164,605 |
| Oct 30, 2024 | 10.25 | 10.25 | 10.19 | 10.23 | 10.04 | 0.39% | 165,786 |
| Oct 29, 2024 | 10.22 | 10.22 | 10.14 | 10.19 | 10.01 | -0.49% | 127,849 |
| Oct 28, 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 10.05 | -0.39% | 137,745 |
| Oct 25, 2024 | 10.30 | 10.35 | 10.26 | 10.28 | 10.09 | -0.10% | 252,357 |
| Oct 24, 2024 | 10.38 | 10.39 | 10.24 | 10.29 | 10.10 | -0.87% | 248,049 |
| Oct 23, 2024 | 10.54 | 10.57 | 10.36 | 10.38 | 10.19 | -1.89% | 223,835 |
| Oct 22, 2024 | 10.67 | 10.67 | 10.55 | 10.58 | 10.39 | -0.28% | 149,052 |
| Oct 21, 2024 | 10.68 | 10.71 | 10.60 | 10.61 | 10.42 | -0.66% | 93,446 |
| Oct 18, 2024 | 10.70 | 10.72 | 10.64 | 10.68 | 10.49 | 0.38% | 171,035 |
| Oct 17, 2024 | 10.68 | 10.74 | 10.62 | 10.64 | 10.45 | -0.47% | 151,059 |
| Oct 16, 2024 | 10.76 | 10.76 | 10.62 | 10.69 | 10.50 | -0.93% | 172,990 |
| Oct 15, 2024 | 10.82 | 10.85 | 10.77 | 10.79 | 10.53 | 0.19% | 170,151 |
| Oct 14, 2024 | 10.82 | 10.84 | 10.70 | 10.77 | 10.51 | -0.09% | 282,686 |
| Oct 11, 2024 | 10.73 | 10.78 | 10.68 | 10.78 | 10.52 | 0.94% | 154,860 |
| Oct 10, 2024 | 10.83 | 10.83 | 10.66 | 10.68 | 10.42 | -0.37% | 208,199 |
| Oct 9, 2024 | 10.75 | 10.80 | 10.71 | 10.72 | 10.46 | -0.56% | 145,229 |
| Oct 8, 2024 | 10.79 | 10.80 | 10.73 | 10.78 | 10.52 | 0.09% | 198,007 |
| Oct 7, 2024 | 10.86 | 10.86 | 10.72 | 10.77 | 10.51 | -0.65% | 120,222 |
| Oct 4, 2024 | 10.79 | 10.84 | 10.74 | 10.84 | 10.58 | -0.18% | 216,009 |
| Oct 3, 2024 | 10.89 | 10.92 | 10.85 | 10.86 | 10.60 | -0.64% | 149,777 |
| Oct 2, 2024 | 10.94 | 10.95 | 10.90 | 10.93 | 10.67 | -0.36% | 98,731 |
| Oct 1, 2024 | 10.94 | 11.00 | 10.93 | 10.97 | 10.71 | 0.73% | 161,810 |
| Sep 30, 2024 | 10.91 | 10.91 | 10.83 | 10.89 | 10.63 | 0.09% | 197,874 |
| Sep 27, 2024 | 10.87 | 10.89 | 10.82 | 10.88 | 10.62 | 0.37% | 119,583 |
| Sep 26, 2024 | 10.88 | 10.88 | 10.81 | 10.84 | 10.58 | -0.28% | 141,343 |
| Sep 25, 2024 | 10.89 | 10.96 | 10.85 | 10.87 | 10.61 | -0.18% | 73,390 |
| Sep 24, 2024 | 10.96 | 10.96 | 10.87 | 10.89 | 10.63 | -0.18% | 131,702 |
| Sep 23, 2024 | 10.99 | 10.99 | 10.89 | 10.91 | 10.65 | -0.27% | 83,759 |
| Sep 20, 2024 | 10.99 | 11.01 | 10.91 | 10.94 | 10.68 | -0.45% | 109,798 |
| Sep 19, 2024 | 10.95 | 11.02 | 10.94 | 10.99 | 10.73 | 0.37% | 140,411 |
| Sep 18, 2024 | 11.00 | 11.04 | 10.95 | 10.95 | 10.69 | -0.90% | 210,692 |
| Sep 17, 2024 | 11.22 | 11.26 | 11.01 | 11.05 | 10.78 | -1.78% | 215,451 |
| Sep 16, 2024 | 11.33 | 11.34 | 11.22 | 11.25 | 10.92 | -0.79% | 208,223 |
| Sep 13, 2024 | 11.44 | 11.44 | 11.30 | 11.34 | 11.00 | -0.26% | 277,411 |
| Sep 12, 2024 | 11.44 | 11.47 | 11.35 | 11.37 | 11.03 | 0.62% | 326,335 |
| Sep 11, 2024 | 11.27 | 11.41 | 11.20 | 11.30 | 10.96 | 1.07% | 240,060 |
| Sep 10, 2024 | 11.18 | 11.18 | 11.11 | 11.18 | 10.85 | 0.27% | 110,528 |
| Sep 9, 2024 | 11.24 | 11.25 | 11.12 | 11.15 | 10.82 | -0.54% | 151,803 |