Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.27
+0.03 (0.29%)
Nov 21, 2024, 3:59 PM EST - Market closed
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.21 | 10.26 | 10.18 | 10.24 | 10.24 | -0.19% | 135,938 |
| Nov 19, 2024 | 10.23 | 10.28 | 10.22 | 10.26 | 10.26 | 0.20% | 155,055 |
| Nov 18, 2024 | 10.27 | 10.27 | 10.20 | 10.24 | 10.24 | -0.19% | 205,964 |
| Nov 15, 2024 | 10.34 | 10.34 | 10.26 | 10.26 | 10.26 | -1.06% | 218,796 |
| Nov 14, 2024 | 10.31 | 10.39 | 10.28 | 10.37 | 10.31 | 0.68% | 167,639 |
| Nov 13, 2024 | 10.30 | 10.34 | 10.28 | 10.30 | 10.24 | 0.29% | 148,935 |
| Nov 12, 2024 | 10.36 | 10.36 | 10.20 | 10.27 | 10.21 | -0.96% | 219,568 |
| Nov 11, 2024 | 10.33 | 10.39 | 10.31 | 10.37 | 10.31 | 0.39% | 203,489 |
| Nov 8, 2024 | 10.27 | 10.36 | 10.21 | 10.33 | 10.27 | 0.88% | 236,533 |
| Nov 7, 2024 | 10.10 | 10.24 | 10.09 | 10.24 | 10.18 | 1.79% | 425,175 |
| Nov 6, 2024 | 10.12 | 10.12 | 10.02 | 10.06 | 10.00 | -1.76% | 352,179 |
| Nov 5, 2024 | 10.23 | 10.25 | 10.20 | 10.24 | 10.18 | 0.29% | 209,814 |
| Nov 4, 2024 | 10.27 | 10.31 | 10.20 | 10.21 | 10.15 | -0.20% | 160,679 |
| Nov 1, 2024 | 10.33 | 10.34 | 10.20 | 10.23 | 10.17 | -0.68% | 175,388 |
| Oct 31, 2024 | 10.26 | 10.31 | 10.19 | 10.30 | 10.24 | 0.68% | 164,605 |
| Oct 30, 2024 | 10.25 | 10.25 | 10.19 | 10.23 | 10.17 | 0.39% | 165,786 |
| Oct 29, 2024 | 10.22 | 10.22 | 10.14 | 10.19 | 10.13 | -0.49% | 127,849 |
| Oct 28, 2024 | 10.31 | 10.31 | 10.22 | 10.24 | 10.18 | -0.39% | 137,745 |
| Oct 25, 2024 | 10.30 | 10.35 | 10.26 | 10.28 | 10.22 | -0.10% | 252,357 |
| Oct 24, 2024 | 10.38 | 10.39 | 10.24 | 10.29 | 10.23 | -0.87% | 248,049 |
| Oct 23, 2024 | 10.54 | 10.57 | 10.36 | 10.38 | 10.32 | -1.89% | 223,835 |
| Oct 22, 2024 | 10.67 | 10.67 | 10.55 | 10.58 | 10.51 | -0.28% | 149,052 |
| Oct 21, 2024 | 10.68 | 10.71 | 10.60 | 10.61 | 10.54 | -0.66% | 93,446 |
| Oct 18, 2024 | 10.70 | 10.72 | 10.64 | 10.68 | 10.61 | 0.38% | 171,035 |
| Oct 17, 2024 | 10.68 | 10.74 | 10.62 | 10.64 | 10.57 | -0.47% | 151,059 |
| Oct 16, 2024 | 10.76 | 10.76 | 10.62 | 10.69 | 10.62 | -0.93% | 172,990 |
| Oct 15, 2024 | 10.82 | 10.85 | 10.77 | 10.79 | 10.66 | 0.19% | 170,151 |
| Oct 14, 2024 | 10.82 | 10.84 | 10.70 | 10.77 | 10.64 | -0.09% | 282,686 |
| Oct 11, 2024 | 10.73 | 10.78 | 10.68 | 10.78 | 10.65 | 0.94% | 154,860 |
| Oct 10, 2024 | 10.83 | 10.83 | 10.66 | 10.68 | 10.55 | -0.37% | 208,199 |
| Oct 9, 2024 | 10.75 | 10.80 | 10.71 | 10.72 | 10.59 | -0.56% | 145,229 |
| Oct 8, 2024 | 10.79 | 10.80 | 10.73 | 10.78 | 10.65 | 0.09% | 198,007 |
| Oct 7, 2024 | 10.86 | 10.86 | 10.72 | 10.77 | 10.64 | -0.65% | 120,222 |
| Oct 4, 2024 | 10.79 | 10.84 | 10.74 | 10.84 | 10.71 | -0.18% | 216,009 |
| Oct 3, 2024 | 10.89 | 10.92 | 10.85 | 10.86 | 10.73 | -0.64% | 149,777 |
| Oct 2, 2024 | 10.94 | 10.95 | 10.90 | 10.93 | 10.80 | -0.36% | 98,731 |
| Oct 1, 2024 | 10.94 | 11.00 | 10.93 | 10.97 | 10.84 | 0.73% | 161,810 |
| Sep 30, 2024 | 10.91 | 10.91 | 10.83 | 10.89 | 10.76 | 0.09% | 197,874 |
| Sep 27, 2024 | 10.87 | 10.89 | 10.82 | 10.88 | 10.75 | 0.37% | 119,583 |
| Sep 26, 2024 | 10.88 | 10.88 | 10.81 | 10.84 | 10.71 | -0.28% | 141,343 |
| Sep 25, 2024 | 10.89 | 10.96 | 10.85 | 10.87 | 10.74 | -0.18% | 73,390 |
| Sep 24, 2024 | 10.96 | 10.96 | 10.87 | 10.89 | 10.76 | -0.18% | 131,702 |
| Sep 23, 2024 | 10.99 | 10.99 | 10.89 | 10.91 | 10.78 | -0.27% | 83,759 |
| Sep 20, 2024 | 10.99 | 11.01 | 10.91 | 10.94 | 10.81 | -0.45% | 109,798 |
| Sep 19, 2024 | 10.95 | 11.02 | 10.94 | 10.99 | 10.86 | 0.37% | 140,411 |
| Sep 18, 2024 | 11.00 | 11.04 | 10.95 | 10.95 | 10.82 | -0.90% | 210,692 |
| Sep 17, 2024 | 11.22 | 11.26 | 11.01 | 11.05 | 10.92 | -1.78% | 215,451 |
| Sep 16, 2024 | 11.33 | 11.34 | 11.22 | 11.25 | 11.05 | -0.79% | 208,223 |
| Sep 13, 2024 | 11.44 | 11.44 | 11.30 | 11.34 | 11.14 | -0.26% | 277,411 |
| Sep 12, 2024 | 11.44 | 11.47 | 11.35 | 11.37 | 11.17 | 0.62% | 326,335 |
| Sep 11, 2024 | 11.27 | 11.41 | 11.20 | 11.30 | 11.10 | 1.07% | 240,060 |
| Sep 10, 2024 | 11.18 | 11.18 | 11.11 | 11.18 | 10.98 | 0.27% | 110,528 |
| Sep 9, 2024 | 11.24 | 11.25 | 11.12 | 11.15 | 10.95 | -0.54% | 151,803 |
| Sep 6, 2024 | 11.13 | 11.21 | 11.10 | 11.21 | 11.01 | 0.81% | 199,674 |
| Sep 5, 2024 | 11.01 | 11.12 | 10.99 | 11.12 | 10.92 | 0.45% | 136,951 |
| Sep 4, 2024 | 10.86 | 11.07 | 10.85 | 11.07 | 10.87 | 1.93% | 229,870 |
| Sep 3, 2024 | 10.87 | 10.90 | 10.85 | 10.86 | 10.67 | 0.37% | 187,685 |
| Aug 30, 2024 | 10.80 | 10.86 | 10.75 | 10.82 | 10.63 | 0.19% | 139,371 |
| Aug 29, 2024 | 10.76 | 10.80 | 10.72 | 10.80 | 10.61 | 0.47% | 75,874 |
| Aug 28, 2024 | 10.78 | 10.80 | 10.72 | 10.75 | 10.56 | -0.19% | 105,579 |
| Aug 27, 2024 | 10.80 | 10.80 | 10.74 | 10.77 | 10.58 | -0.37% | 66,583 |
| Aug 26, 2024 | 10.78 | 10.84 | 10.77 | 10.81 | 10.62 | 0.37% | 152,421 |
| Aug 23, 2024 | 10.73 | 10.78 | 10.71 | 10.77 | 10.58 | 0.37% | 79,078 |
| Aug 22, 2024 | 10.72 | 10.73 | 10.69 | 10.73 | 10.54 | - | 78,442 |
| Aug 21, 2024 | 10.77 | 10.77 | 10.72 | 10.73 | 10.54 | 0.09% | 69,674 |
| Aug 20, 2024 | 10.75 | 10.75 | 10.67 | 10.72 | 10.53 | 0.47% | 90,129 |
| Aug 19, 2024 | 10.73 | 10.75 | 10.65 | 10.67 | 10.48 | -0.56% | 80,120 |
| Aug 16, 2024 | 10.71 | 10.79 | 10.71 | 10.73 | 10.54 | -1.01% | 87,963 |
| Aug 15, 2024 | 10.77 | 10.84 | 10.75 | 10.84 | 10.58 | 0.46% | 179,422 |
| Aug 14, 2024 | 10.80 | 10.83 | 10.77 | 10.79 | 10.53 | 0.19% | 66,242 |
| Aug 13, 2024 | 10.71 | 10.77 | 10.66 | 10.77 | 10.51 | 0.65% | 107,635 |
| Aug 12, 2024 | 10.71 | 10.72 | 10.66 | 10.70 | 10.45 | -0.28% | 78,862 |
| Aug 9, 2024 | 10.79 | 10.79 | 10.70 | 10.73 | 10.47 | 0.09% | 39,406 |
| Aug 8, 2024 | 10.82 | 10.86 | 10.67 | 10.72 | 10.46 | -0.74% | 72,151 |
| Aug 7, 2024 | 10.86 | 10.87 | 10.71 | 10.80 | 10.54 | 0.37% | 132,537 |
| Aug 6, 2024 | 10.70 | 10.77 | 10.65 | 10.76 | 10.50 | 0.84% | 101,990 |
| Aug 5, 2024 | 10.76 | 10.76 | 10.64 | 10.67 | 10.42 | -0.84% | 69,181 |
| Aug 2, 2024 | 10.80 | 10.84 | 10.73 | 10.76 | 10.50 | 0.37% | 71,207 |
| Aug 1, 2024 | 10.67 | 10.76 | 10.66 | 10.72 | 10.46 | 1.32% | 125,899 |
| Jul 31, 2024 | 10.68 | 10.71 | 10.58 | 10.58 | 10.33 | 0.09% | 85,696 |
| Jul 30, 2024 | 10.57 | 10.60 | 10.47 | 10.57 | 10.32 | 0.67% | 48,444 |
| Jul 29, 2024 | 10.57 | 10.62 | 10.50 | 10.50 | 10.25 | -0.52% | 54,414 |
| Jul 26, 2024 | 10.53 | 10.58 | 10.52 | 10.56 | 10.30 | 0.33% | 61,648 |
| Jul 25, 2024 | 10.55 | 10.57 | 10.45 | 10.52 | 10.27 | 0.29% | 87,960 |
| Jul 24, 2024 | 10.56 | 10.56 | 10.47 | 10.49 | 10.24 | -0.66% | 64,578 |
| Jul 23, 2024 | 10.59 | 10.59 | 10.52 | 10.56 | 10.31 | 0.28% | 30,711 |
| Jul 22, 2024 | 10.59 | 10.59 | 10.51 | 10.53 | 10.28 | 0.77% | 33,386 |
| Jul 19, 2024 | 10.58 | 10.58 | 10.44 | 10.45 | 10.20 | -0.85% | 53,901 |
| Jul 18, 2024 | 10.65 | 10.65 | 10.52 | 10.54 | 10.29 | -0.75% | 72,667 |
| Jul 17, 2024 | 10.69 | 10.71 | 10.58 | 10.62 | 10.37 | -0.73% | 55,745 |
| Jul 16, 2024 | 10.68 | 10.74 | 10.67 | 10.70 | 10.44 | 0.17% | 99,981 |
| Jul 15, 2024 | 10.70 | 10.72 | 10.64 | 10.68 | 10.36 | -0.65% | 102,239 |
| Jul 12, 2024 | 10.71 | 10.77 | 10.70 | 10.75 | 10.43 | 0.28% | 50,593 |
| Jul 11, 2024 | 10.60 | 10.73 | 10.60 | 10.72 | 10.40 | 1.80% | 118,020 |
| Jul 10, 2024 | 10.56 | 10.57 | 10.51 | 10.53 | 10.22 | 0.38% | 30,771 |
| Jul 9, 2024 | 10.48 | 10.58 | 10.43 | 10.49 | 10.18 | 0.10% | 94,085 |
| Jul 8, 2024 | 10.50 | 10.58 | 10.45 | 10.48 | 10.17 | -0.29% | 43,046 |
| Jul 5, 2024 | 10.53 | 10.58 | 10.50 | 10.51 | 10.20 | -0.38% | 40,145 |
| Jul 3, 2024 | 10.55 | 10.55 | 10.46 | 10.55 | 10.24 | 1.15% | 38,902 |
| Jul 2, 2024 | 10.43 | 10.43 | 10.37 | 10.43 | 10.12 | 0.58% | 73,607 |