Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.87
-0.03 (-0.28%)
Mar 7, 2025, 3:59 PM EST - Market closed
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 10.90 | 10.91 | 10.78 | 10.87 | 10.87 | -0.28% | 61,170 |
| Mar 6, 2025 | 10.86 | 10.95 | 10.85 | 10.90 | 10.90 | -0.46% | 73,284 |
| Mar 5, 2025 | 11.07 | 11.07 | 10.94 | 10.95 | 10.95 | -0.54% | 105,959 |
| Mar 4, 2025 | 11.22 | 11.24 | 10.95 | 11.01 | 11.01 | -1.34% | 102,209 |
| Mar 3, 2025 | 11.12 | 11.16 | 11.04 | 11.16 | 11.16 | 0.63% | 93,238 |
| Feb 28, 2025 | 11.20 | 11.22 | 11.06 | 11.09 | 11.09 | -0.63% | 125,614 |
| Feb 27, 2025 | 11.10 | 11.16 | 11.04 | 11.16 | 11.16 | 0.72% | 55,887 |
| Feb 26, 2025 | 11.12 | 11.12 | 11.05 | 11.08 | 11.08 | -0.27% | 28,429 |
| Feb 25, 2025 | 11.08 | 11.15 | 11.07 | 11.11 | 11.11 | 0.45% | 113,210 |
| Feb 24, 2025 | 11.00 | 11.06 | 10.94 | 11.06 | 11.06 | 0.18% | 121,812 |
| Feb 21, 2025 | 10.97 | 11.12 | 10.97 | 11.04 | 11.04 | 0.09% | 43,258 |
| Feb 20, 2025 | 11.10 | 11.12 | 10.98 | 11.03 | 11.03 | -0.63% | 95,679 |
| Feb 19, 2025 | 11.13 | 11.13 | 11.00 | 11.10 | 11.10 | 0.18% | 47,745 |
| Feb 18, 2025 | 11.08 | 11.11 | 11.03 | 11.08 | 11.08 | -0.09% | 47,087 |
| Feb 14, 2025 | 11.04 | 11.11 | 11.03 | 11.09 | 11.03 | 0.45% | 48,878 |
| Feb 13, 2025 | 11.14 | 11.20 | 11.02 | 11.04 | 10.98 | -0.54% | 59,940 |
| Feb 12, 2025 | 11.17 | 11.17 | 11.07 | 11.10 | 11.04 | -1.33% | 83,627 |
| Feb 11, 2025 | 11.26 | 11.34 | 11.25 | 11.25 | 11.19 | -0.27% | 52,630 |
| Feb 10, 2025 | 11.32 | 11.35 | 11.26 | 11.28 | 11.22 | 0.53% | 45,657 |
| Feb 7, 2025 | 11.20 | 11.28 | 11.18 | 11.22 | 11.16 | 0.18% | 72,164 |
| Feb 6, 2025 | 11.14 | 11.21 | 11.08 | 11.20 | 11.14 | 0.27% | 132,741 |
| Feb 5, 2025 | 11.10 | 11.20 | 11.09 | 11.17 | 11.11 | 0.90% | 85,949 |
| Feb 4, 2025 | 10.96 | 11.10 | 10.93 | 11.07 | 11.01 | 0.73% | 99,341 |
| Feb 3, 2025 | 10.97 | 11.05 | 10.90 | 10.99 | 10.93 | 0.92% | 97,169 |
| Jan 31, 2025 | 10.99 | 10.99 | 10.87 | 10.89 | 10.83 | -0.09% | 58,699 |
| Jan 30, 2025 | 10.84 | 10.94 | 10.83 | 10.90 | 10.84 | 0.74% | 71,384 |
| Jan 29, 2025 | 11.01 | 11.01 | 10.70 | 10.82 | 10.76 | - | 126,088 |
| Jan 28, 2025 | 10.83 | 10.84 | 10.82 | 10.82 | 10.76 | -0.09% | 31,220 |
| Jan 27, 2025 | 10.79 | 10.86 | 10.78 | 10.83 | 10.77 | 0.28% | 96,141 |
| Jan 24, 2025 | 10.83 | 10.83 | 10.78 | 10.80 | 10.74 | - | 45,431 |
| Jan 23, 2025 | 10.81 | 10.85 | 10.78 | 10.80 | 10.74 | -0.37% | 84,676 |
| Jan 22, 2025 | 10.84 | 10.84 | 10.79 | 10.84 | 10.78 | 0.09% | 87,269 |
| Jan 21, 2025 | 10.84 | 10.87 | 10.76 | 10.83 | 10.77 | 0.19% | 65,092 |
| Jan 17, 2025 | 10.80 | 10.85 | 10.76 | 10.81 | 10.75 | -0.46% | 54,332 |
| Jan 16, 2025 | 10.84 | 10.92 | 10.75 | 10.86 | 10.73 | -0.18% | 105,503 |
| Jan 15, 2025 | 10.82 | 10.88 | 10.77 | 10.88 | 10.75 | 1.21% | 62,581 |
| Jan 14, 2025 | 10.79 | 10.86 | 10.71 | 10.75 | 10.62 | -0.74% | 127,084 |
| Jan 13, 2025 | 11.15 | 11.16 | 10.80 | 10.83 | 10.70 | -2.61% | 193,282 |
| Jan 10, 2025 | 11.21 | 11.23 | 11.05 | 11.12 | 10.99 | -1.16% | 189,070 |
| Jan 8, 2025 | 11.24 | 11.26 | 11.16 | 11.25 | 11.12 | 0.27% | 84,258 |
| Jan 7, 2025 | 11.20 | 11.27 | 11.16 | 11.22 | 11.09 | 0.18% | 97,898 |
| Jan 6, 2025 | 11.15 | 11.20 | 11.07 | 11.20 | 11.07 | 0.45% | 182,448 |
| Jan 3, 2025 | 11.05 | 11.17 | 10.94 | 11.15 | 11.02 | 0.18% | 129,952 |
| Jan 2, 2025 | 10.99 | 11.13 | 10.91 | 11.13 | 11.00 | 1.74% | 65,830 |
| Dec 31, 2024 | 10.84 | 11.06 | 10.76 | 10.94 | 10.81 | 1.67% | 158,000 |
| Dec 30, 2024 | 10.75 | 10.80 | 10.69 | 10.76 | 10.63 | 0.56% | 168,316 |
| Dec 27, 2024 | 10.77 | 10.77 | 10.66 | 10.70 | 10.58 | -0.37% | 101,323 |
| Dec 26, 2024 | 10.77 | 10.77 | 10.63 | 10.74 | 10.61 | 0.66% | 117,131 |
| Dec 24, 2024 | 10.68 | 10.72 | 10.67 | 10.67 | 10.55 | - | 105,981 |
| Dec 23, 2024 | 10.51 | 10.70 | 10.51 | 10.67 | 10.55 | 1.62% | 300,793 |