Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.30
+0.12 (1.18%)
At close: May 30, 2025, 4:00 PM
10.30
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.18 | 10.38 | 10.08 | 10.30 | 10.30 | 1.18% | 198,662 |
| May 29, 2025 | 10.14 | 10.21 | 10.06 | 10.18 | 10.18 | 0.39% | 88,527 |
| May 28, 2025 | 10.18 | 10.28 | 10.13 | 10.14 | 10.14 | -0.78% | 88,774 |
| May 27, 2025 | 10.19 | 10.26 | 10.15 | 10.22 | 10.22 | 0.99% | 121,194 |
| May 23, 2025 | 10.08 | 10.17 | 10.08 | 10.12 | 10.12 | -0.49% | 83,812 |
| May 22, 2025 | 10.20 | 10.21 | 10.09 | 10.17 | 10.17 | -0.29% | 59,184 |
| May 21, 2025 | 10.26 | 10.39 | 10.16 | 10.20 | 10.20 | -2.39% | 192,353 |
| May 20, 2025 | 10.45 | 10.49 | 10.37 | 10.45 | 10.45 | -0.48% | 58,070 |
| May 19, 2025 | 10.63 | 10.69 | 10.44 | 10.50 | 10.50 | -1.69% | 181,405 |
| May 16, 2025 | 10.75 | 10.78 | 10.62 | 10.68 | 10.68 | -0.84% | 90,849 |
| May 15, 2025 | 10.70 | 10.80 | 10.66 | 10.77 | 10.71 | 1.13% | 98,369 |
| May 14, 2025 | 10.68 | 10.70 | 10.56 | 10.65 | 10.59 | - | 75,934 |
| May 13, 2025 | 10.61 | 10.66 | 10.58 | 10.65 | 10.59 | 0.19% | 55,838 |
| May 12, 2025 | 10.71 | 10.71 | 10.54 | 10.63 | 10.57 | 0.28% | 58,501 |
| May 9, 2025 | 10.58 | 10.60 | 10.45 | 10.60 | 10.54 | 0.66% | 47,520 |
| May 8, 2025 | 10.60 | 10.64 | 10.50 | 10.53 | 10.47 | -0.09% | 64,613 |
| May 7, 2025 | 10.58 | 10.58 | 10.50 | 10.54 | 10.48 | 0.96% | 53,885 |
| May 6, 2025 | 10.48 | 10.55 | 10.43 | 10.44 | 10.38 | -0.48% | 77,458 |
| May 5, 2025 | 10.45 | 10.50 | 10.43 | 10.49 | 10.43 | 0.29% | 59,039 |
| May 2, 2025 | 10.46 | 10.49 | 10.40 | 10.46 | 10.40 | - | 71,204 |
| May 1, 2025 | 10.50 | 10.50 | 10.35 | 10.46 | 10.40 | 0.58% | 77,421 |
| Apr 30, 2025 | 10.19 | 10.42 | 10.11 | 10.40 | 10.34 | 2.06% | 142,030 |
| Apr 29, 2025 | 10.03 | 10.21 | 9.95 | 10.19 | 10.13 | 1.90% | 117,006 |
| Apr 28, 2025 | 10.02 | 10.02 | 9.90 | 10.00 | 9.94 | -0.50% | 79,720 |
| Apr 25, 2025 | 10.12 | 10.12 | 9.98 | 10.05 | 9.99 | 0.70% | 113,430 |
| Apr 24, 2025 | 9.87 | 9.98 | 9.84 | 9.98 | 9.92 | 2.25% | 71,709 |
| Apr 23, 2025 | 9.84 | 9.95 | 9.69 | 9.76 | 9.70 | -0.10% | 119,045 |
| Apr 22, 2025 | 9.75 | 9.82 | 9.68 | 9.77 | 9.71 | 0.41% | 123,418 |
| Apr 21, 2025 | 9.80 | 9.81 | 9.65 | 9.73 | 9.67 | -0.71% | 119,787 |
| Apr 17, 2025 | 9.85 | 9.87 | 9.71 | 9.80 | 9.74 | 0.10% | 133,688 |
| Apr 16, 2025 | 10.01 | 10.01 | 9.74 | 9.79 | 9.73 | -1.81% | 191,526 |
| Apr 15, 2025 | 9.85 | 9.99 | 9.80 | 9.97 | 9.85 | 1.22% | 39,202 |
| Apr 14, 2025 | 9.81 | 9.91 | 9.75 | 9.85 | 9.73 | 1.03% | 76,413 |
| Apr 11, 2025 | 9.70 | 9.84 | 9.51 | 9.75 | 9.63 | 0.93% | 205,072 |
| Apr 10, 2025 | 10.04 | 10.05 | 9.65 | 9.66 | 9.54 | -4.07% | 185,008 |
| Apr 9, 2025 | 10.10 | 10.10 | 9.72 | 10.07 | 9.94 | -0.20% | 299,985 |
| Apr 8, 2025 | 10.31 | 10.41 | 10.06 | 10.09 | 9.96 | -1.66% | 121,632 |
| Apr 7, 2025 | 10.56 | 10.56 | 10.22 | 10.26 | 10.13 | -2.93% | 143,604 |
| Apr 4, 2025 | 10.92 | 10.92 | 10.52 | 10.57 | 10.44 | -3.38% | 156,299 |
| Apr 3, 2025 | 10.66 | 11.07 | 10.63 | 10.94 | 10.80 | 3.21% | 326,786 |
| Apr 2, 2025 | 10.61 | 10.62 | 10.52 | 10.60 | 10.47 | 0.19% | 82,372 |
| Apr 1, 2025 | 10.68 | 10.68 | 10.55 | 10.58 | 10.45 | -0.28% | 155,688 |
| Mar 31, 2025 | 10.76 | 10.77 | 10.55 | 10.61 | 10.48 | -0.28% | 158,623 |
| Mar 28, 2025 | 10.73 | 10.74 | 10.55 | 10.64 | 10.51 | -0.47% | 87,267 |
| Mar 27, 2025 | 10.69 | 10.72 | 10.66 | 10.69 | 10.56 | - | 31,562 |
| Mar 26, 2025 | 10.82 | 10.82 | 10.67 | 10.69 | 10.56 | -1.20% | 48,368 |
| Mar 25, 2025 | 10.92 | 10.92 | 10.78 | 10.82 | 10.68 | -0.46% | 44,713 |
| Mar 24, 2025 | 10.87 | 10.93 | 10.83 | 10.87 | 10.73 | 0.46% | 32,629 |
| Mar 21, 2025 | 10.73 | 10.86 | 10.73 | 10.82 | 10.68 | 1.17% | 51,678 |
| Mar 20, 2025 | 10.59 | 10.71 | 10.59 | 10.70 | 10.56 | 1.47% | 66,653 |