Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.37
-0.31 (-2.90%)
Jul 16, 2025, 4:00 PM - Market closed
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 10.62 | 10.62 | 10.48 | 10.60 | - | -0.80% | 20,249 |
| Jul 15, 2025 | 10.76 | 10.76 | 10.62 | 10.68 | 10.68 | -0.37% | 108,839 |
| Jul 14, 2025 | 10.53 | 10.72 | 10.49 | 10.72 | 10.72 | 1.90% | 160,197 |
| Jul 11, 2025 | 10.44 | 10.52 | 10.42 | 10.52 | 10.52 | 0.19% | 135,424 |
| Jul 10, 2025 | 10.52 | 10.57 | 10.43 | 10.50 | 10.50 | 0.48% | 132,349 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.39 | 10.45 | 10.45 | - | 37,812 |
| Jul 8, 2025 | 10.48 | 10.50 | 10.43 | 10.45 | 10.45 | -0.48% | 64,114 |
| Jul 7, 2025 | 10.54 | 10.60 | 10.44 | 10.50 | 10.50 | -0.38% | 81,203 |
| Jul 3, 2025 | 10.45 | 10.66 | 10.44 | 10.54 | 10.54 | 0.76% | 40,525 |
| Jul 2, 2025 | 10.47 | 10.47 | 10.35 | 10.46 | 10.46 | 0.48% | 117,343 |
| Jul 1, 2025 | 10.40 | 10.48 | 10.31 | 10.41 | 10.41 | 0.39% | 75,980 |
| Jun 30, 2025 | 10.32 | 10.37 | 10.27 | 10.37 | 10.37 | 1.27% | 136,257 |
| Jun 27, 2025 | 10.28 | 10.29 | 10.21 | 10.24 | 10.24 | 0.39% | 85,045 |
| Jun 26, 2025 | 10.29 | 10.29 | 10.18 | 10.20 | 10.20 | - | 50,830 |
| Jun 25, 2025 | 10.23 | 10.25 | 10.15 | 10.20 | 10.20 | - | 69,502 |
| Jun 24, 2025 | 10.16 | 10.28 | 10.14 | 10.20 | 10.20 | 0.39% | 65,135 |
| Jun 23, 2025 | 10.20 | 10.23 | 10.12 | 10.16 | 10.16 | 0.20% | 93,704 |
| Jun 20, 2025 | 10.19 | 10.23 | 10.14 | 10.14 | 10.14 | -0.20% | 100,936 |
| Jun 18, 2025 | 10.29 | 10.29 | 10.12 | 10.16 | 10.16 | -0.39% | 40,992 |
| Jun 17, 2025 | 10.35 | 10.35 | 10.16 | 10.20 | 10.20 | -0.68% | 55,372 |
| Jun 16, 2025 | 10.36 | 10.37 | 10.24 | 10.27 | 10.21 | 0.10% | 81,611 |
| Jun 13, 2025 | 10.17 | 10.29 | 10.17 | 10.26 | 10.20 | 0.49% | 24,182 |
| Jun 12, 2025 | 10.22 | 10.34 | 10.14 | 10.21 | 10.15 | 0.49% | 201,942 |
| Jun 11, 2025 | 10.17 | 10.17 | 10.14 | 10.16 | 10.10 | -0.10% | 101,080 |
| Jun 10, 2025 | 10.18 | 10.21 | 10.15 | 10.17 | 10.11 | -0.05% | 61,752 |
| Jun 9, 2025 | 10.19 | 10.25 | 10.15 | 10.18 | 10.11 | -0.15% | 71,999 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.17 | 10.19 | 10.13 | -0.73% | 198,550 |
| Jun 5, 2025 | 10.29 | 10.31 | 10.25 | 10.27 | 10.20 | -0.24% | 80,371 |
| Jun 4, 2025 | 10.34 | 10.34 | 10.23 | 10.29 | 10.23 | -0.48% | 201,036 |
| Jun 3, 2025 | 10.32 | 10.39 | 10.32 | 10.34 | 10.28 | 0.19% | 141,266 |
| Jun 2, 2025 | 10.27 | 10.39 | 10.21 | 10.32 | 10.26 | 0.19% | 94,037 |
| May 30, 2025 | 10.18 | 10.38 | 10.08 | 10.30 | 10.24 | 1.18% | 198,662 |
| May 29, 2025 | 10.14 | 10.21 | 10.06 | 10.18 | 10.12 | 0.39% | 88,527 |
| May 28, 2025 | 10.18 | 10.28 | 10.13 | 10.14 | 10.08 | -0.78% | 88,774 |
| May 27, 2025 | 10.19 | 10.26 | 10.15 | 10.22 | 10.16 | 0.99% | 121,194 |
| May 23, 2025 | 10.08 | 10.17 | 10.08 | 10.12 | 10.06 | -0.49% | 83,812 |
| May 22, 2025 | 10.20 | 10.21 | 10.09 | 10.17 | 10.11 | -0.29% | 59,184 |
| May 21, 2025 | 10.26 | 10.39 | 10.16 | 10.20 | 10.14 | -2.39% | 192,353 |
| May 20, 2025 | 10.45 | 10.49 | 10.37 | 10.45 | 10.38 | -0.48% | 58,070 |
| May 19, 2025 | 10.63 | 10.69 | 10.44 | 10.50 | 10.43 | -1.69% | 181,405 |
| May 16, 2025 | 10.75 | 10.78 | 10.62 | 10.68 | 10.61 | -0.84% | 90,849 |
| May 15, 2025 | 10.70 | 10.80 | 10.66 | 10.77 | 10.64 | 1.13% | 98,369 |
| May 14, 2025 | 10.68 | 10.70 | 10.56 | 10.65 | 10.52 | - | 75,934 |
| May 13, 2025 | 10.61 | 10.66 | 10.58 | 10.65 | 10.52 | 0.19% | 55,838 |
| May 12, 2025 | 10.71 | 10.71 | 10.54 | 10.63 | 10.50 | 0.28% | 58,501 |
| May 9, 2025 | 10.58 | 10.60 | 10.45 | 10.60 | 10.47 | 0.66% | 47,520 |
| May 8, 2025 | 10.60 | 10.64 | 10.50 | 10.53 | 10.40 | -0.09% | 64,613 |
| May 7, 2025 | 10.58 | 10.58 | 10.50 | 10.54 | 10.41 | 0.96% | 53,885 |
| May 6, 2025 | 10.48 | 10.55 | 10.43 | 10.44 | 10.31 | -0.48% | 77,458 |
| May 5, 2025 | 10.45 | 10.50 | 10.43 | 10.49 | 10.36 | 0.29% | 59,039 |