Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
9.72
-0.07 (-0.72%)
Apr 17, 2025, 4:00 PM EDT - Market closed
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 9.85 | 9.87 | 9.71 | 9.80 | 9.80 | 0.10% | 133,688 |
| Apr 16, 2025 | 10.01 | 10.01 | 9.74 | 9.79 | 9.79 | -1.81% | 191,526 |
| Apr 15, 2025 | 9.85 | 9.99 | 9.80 | 9.97 | 9.91 | 1.22% | 39,202 |
| Apr 14, 2025 | 9.81 | 9.91 | 9.75 | 9.85 | 9.79 | 1.03% | 76,413 |
| Apr 11, 2025 | 9.70 | 9.84 | 9.51 | 9.75 | 9.69 | 0.93% | 205,072 |
| Apr 10, 2025 | 10.04 | 10.05 | 9.65 | 9.66 | 9.60 | -4.07% | 185,008 |
| Apr 9, 2025 | 10.10 | 10.10 | 9.72 | 10.07 | 10.00 | -0.20% | 299,985 |
| Apr 8, 2025 | 10.31 | 10.41 | 10.06 | 10.09 | 10.02 | -1.66% | 121,632 |
| Apr 7, 2025 | 10.56 | 10.56 | 10.22 | 10.26 | 10.19 | -2.93% | 143,604 |
| Apr 4, 2025 | 10.92 | 10.92 | 10.52 | 10.57 | 10.50 | -3.38% | 156,299 |
| Apr 3, 2025 | 10.66 | 11.07 | 10.63 | 10.94 | 10.87 | 3.21% | 326,786 |
| Apr 2, 2025 | 10.61 | 10.62 | 10.52 | 10.60 | 10.53 | 0.19% | 82,372 |
| Apr 1, 2025 | 10.68 | 10.68 | 10.55 | 10.58 | 10.51 | -0.28% | 155,688 |
| Mar 31, 2025 | 10.76 | 10.77 | 10.55 | 10.61 | 10.54 | -0.28% | 158,623 |
| Mar 28, 2025 | 10.73 | 10.74 | 10.55 | 10.64 | 10.57 | -0.47% | 87,267 |
| Mar 27, 2025 | 10.69 | 10.72 | 10.66 | 10.69 | 10.62 | - | 31,562 |
| Mar 26, 2025 | 10.82 | 10.82 | 10.67 | 10.69 | 10.62 | -1.20% | 48,368 |
| Mar 25, 2025 | 10.92 | 10.92 | 10.78 | 10.82 | 10.75 | -0.46% | 44,713 |
| Mar 24, 2025 | 10.87 | 10.93 | 10.83 | 10.87 | 10.80 | 0.46% | 32,629 |
| Mar 21, 2025 | 10.73 | 10.86 | 10.73 | 10.82 | 10.75 | 1.17% | 51,678 |
| Mar 20, 2025 | 10.59 | 10.71 | 10.59 | 10.70 | 10.63 | 1.47% | 66,653 |
| Mar 19, 2025 | 10.56 | 10.66 | 10.54 | 10.54 | 10.47 | -0.61% | 78,404 |
| Mar 18, 2025 | 10.70 | 10.73 | 10.57 | 10.61 | 10.54 | -0.52% | 65,794 |
| Mar 17, 2025 | 10.72 | 10.80 | 10.61 | 10.66 | 10.59 | -0.56% | 50,797 |
| Mar 14, 2025 | 10.72 | 10.82 | 10.69 | 10.72 | 10.59 | 0.37% | 58,434 |
| Mar 13, 2025 | 10.74 | 10.74 | 10.68 | 10.68 | 10.55 | -0.64% | 43,839 |
| Mar 12, 2025 | 10.78 | 10.83 | 10.71 | 10.75 | 10.61 | -0.75% | 81,225 |
| Mar 11, 2025 | 10.91 | 10.94 | 10.81 | 10.83 | 10.69 | -0.28% | 96,080 |
| Mar 10, 2025 | 10.94 | 10.94 | 10.76 | 10.86 | 10.72 | -0.09% | 89,986 |
| Mar 7, 2025 | 10.90 | 10.91 | 10.78 | 10.87 | 10.73 | -0.28% | 61,170 |
| Mar 6, 2025 | 10.86 | 10.95 | 10.85 | 10.90 | 10.76 | -0.46% | 73,284 |
| Mar 5, 2025 | 11.07 | 11.07 | 10.94 | 10.95 | 10.81 | -0.54% | 105,959 |
| Mar 4, 2025 | 11.22 | 11.24 | 10.95 | 11.01 | 10.87 | -1.34% | 102,209 |
| Mar 3, 2025 | 11.12 | 11.16 | 11.04 | 11.16 | 11.02 | 0.63% | 93,238 |
| Feb 28, 2025 | 11.20 | 11.22 | 11.06 | 11.09 | 10.95 | -0.63% | 125,614 |
| Feb 27, 2025 | 11.10 | 11.16 | 11.04 | 11.16 | 11.02 | 0.72% | 55,887 |
| Feb 26, 2025 | 11.12 | 11.12 | 11.05 | 11.08 | 10.94 | -0.27% | 28,429 |
| Feb 25, 2025 | 11.08 | 11.15 | 11.07 | 11.11 | 10.97 | 0.45% | 113,210 |
| Feb 24, 2025 | 11.00 | 11.06 | 10.94 | 11.06 | 10.92 | 0.18% | 121,812 |
| Feb 21, 2025 | 10.97 | 11.12 | 10.97 | 11.04 | 10.90 | 0.09% | 43,258 |
| Feb 20, 2025 | 11.10 | 11.12 | 10.98 | 11.03 | 10.89 | -0.63% | 95,679 |
| Feb 19, 2025 | 11.13 | 11.13 | 11.00 | 11.10 | 10.96 | 0.18% | 47,745 |
| Feb 18, 2025 | 11.08 | 11.11 | 11.03 | 11.08 | 10.94 | -0.09% | 47,087 |
| Feb 14, 2025 | 11.04 | 11.11 | 11.03 | 11.09 | 10.89 | 0.45% | 48,878 |
| Feb 13, 2025 | 11.14 | 11.20 | 11.02 | 11.04 | 10.84 | -0.54% | 59,940 |
| Feb 12, 2025 | 11.17 | 11.17 | 11.07 | 11.10 | 10.90 | -1.33% | 83,627 |
| Feb 11, 2025 | 11.26 | 11.34 | 11.25 | 11.25 | 11.05 | -0.27% | 52,630 |
| Feb 10, 2025 | 11.32 | 11.35 | 11.26 | 11.28 | 11.07 | 0.53% | 45,657 |
| Feb 7, 2025 | 11.20 | 11.28 | 11.18 | 11.22 | 11.02 | 0.18% | 72,164 |
| Feb 6, 2025 | 11.14 | 11.21 | 11.08 | 11.20 | 11.00 | 0.27% | 132,741 |