Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.20
0.00 (0.00%)
Aug 6, 2025, 4:00 PM - Market closed
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 10.22 | 10.22 | 10.16 | 10.17 | - | -0.29% | 84,471 |
| Aug 5, 2025 | 10.24 | 10.33 | 10.18 | 10.20 | 10.20 | -0.39% | 80,506 |
| Aug 4, 2025 | 10.28 | 10.40 | 10.24 | 10.24 | 10.24 | - | 96,388 |
| Aug 1, 2025 | 10.09 | 10.26 | 10.05 | 10.24 | 10.24 | 2.30% | 117,245 |
| Jul 31, 2025 | 10.07 | 10.14 | 9.98 | 10.01 | 10.01 | -0.40% | 85,247 |
| Jul 30, 2025 | 10.01 | 10.05 | 9.96 | 10.05 | 10.05 | 0.20% | 98,122 |
| Jul 29, 2025 | 10.08 | 10.08 | 9.97 | 10.03 | 10.03 | - | 129,240 |
| Jul 28, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 10.03 | -0.30% | 40,693 |
| Jul 25, 2025 | 10.04 | 10.07 | 9.97 | 10.06 | 10.06 | 0.30% | 58,835 |
| Jul 24, 2025 | 10.01 | 10.03 | 9.96 | 10.03 | 10.03 | 0.40% | 48,303 |
| Jul 23, 2025 | 10.09 | 10.09 | 9.96 | 9.99 | 9.99 | -0.89% | 113,267 |
| Jul 22, 2025 | 10.09 | 10.10 | 10.00 | 10.08 | 10.08 | 0.60% | 93,319 |
| Jul 21, 2025 | 10.17 | 10.17 | 10.02 | 10.02 | 10.02 | -1.47% | 106,285 |
| Jul 18, 2025 | 10.25 | 10.25 | 10.11 | 10.17 | 10.17 | -0.59% | 111,510 |
| Jul 17, 2025 | 10.37 | 10.44 | 10.19 | 10.23 | 10.23 | -1.45% | 104,137 |
| Jul 16, 2025 | 10.62 | 10.62 | 10.36 | 10.38 | 10.38 | -2.81% | 104,607 |
| Jul 15, 2025 | 10.76 | 10.76 | 10.62 | 10.68 | 10.61 | -0.37% | 108,839 |
| Jul 14, 2025 | 10.53 | 10.72 | 10.49 | 10.72 | 10.65 | 1.90% | 160,197 |
| Jul 11, 2025 | 10.44 | 10.52 | 10.42 | 10.52 | 10.46 | 0.19% | 135,424 |
| Jul 10, 2025 | 10.52 | 10.57 | 10.43 | 10.50 | 10.44 | 0.48% | 132,349 |
| Jul 9, 2025 | 10.50 | 10.50 | 10.39 | 10.45 | 10.39 | - | 37,812 |
| Jul 8, 2025 | 10.48 | 10.50 | 10.43 | 10.45 | 10.39 | -0.48% | 64,114 |
| Jul 7, 2025 | 10.54 | 10.60 | 10.44 | 10.50 | 10.44 | -0.38% | 81,203 |
| Jul 3, 2025 | 10.45 | 10.66 | 10.44 | 10.54 | 10.48 | 0.76% | 40,525 |
| Jul 2, 2025 | 10.47 | 10.47 | 10.35 | 10.46 | 10.40 | 0.48% | 117,343 |
| Jul 1, 2025 | 10.40 | 10.48 | 10.31 | 10.41 | 10.35 | 0.39% | 75,980 |
| Jun 30, 2025 | 10.32 | 10.37 | 10.27 | 10.37 | 10.31 | 1.27% | 136,257 |
| Jun 27, 2025 | 10.28 | 10.29 | 10.21 | 10.24 | 10.18 | 0.39% | 85,045 |
| Jun 26, 2025 | 10.29 | 10.29 | 10.18 | 10.20 | 10.14 | - | 50,830 |
| Jun 25, 2025 | 10.23 | 10.25 | 10.15 | 10.20 | 10.14 | - | 69,502 |
| Jun 24, 2025 | 10.16 | 10.28 | 10.14 | 10.20 | 10.14 | 0.39% | 65,135 |
| Jun 23, 2025 | 10.20 | 10.23 | 10.12 | 10.16 | 10.10 | 0.20% | 93,704 |
| Jun 20, 2025 | 10.19 | 10.23 | 10.14 | 10.14 | 10.08 | -0.20% | 100,936 |
| Jun 18, 2025 | 10.29 | 10.29 | 10.12 | 10.16 | 10.10 | -0.39% | 40,992 |
| Jun 17, 2025 | 10.35 | 10.35 | 10.16 | 10.20 | 10.14 | -0.68% | 55,372 |
| Jun 16, 2025 | 10.36 | 10.37 | 10.24 | 10.27 | 10.14 | 0.10% | 81,611 |
| Jun 13, 2025 | 10.17 | 10.29 | 10.17 | 10.26 | 10.13 | 0.49% | 24,182 |
| Jun 12, 2025 | 10.22 | 10.34 | 10.14 | 10.21 | 10.08 | 0.49% | 201,942 |
| Jun 11, 2025 | 10.17 | 10.17 | 10.14 | 10.16 | 10.03 | -0.10% | 101,080 |
| Jun 10, 2025 | 10.18 | 10.21 | 10.15 | 10.17 | 10.04 | -0.05% | 61,752 |
| Jun 9, 2025 | 10.19 | 10.25 | 10.15 | 10.18 | 10.05 | -0.15% | 71,999 |
| Jun 6, 2025 | 10.25 | 10.25 | 10.17 | 10.19 | 10.06 | -0.73% | 198,550 |
| Jun 5, 2025 | 10.29 | 10.31 | 10.25 | 10.27 | 10.14 | -0.24% | 80,371 |
| Jun 4, 2025 | 10.34 | 10.34 | 10.23 | 10.29 | 10.16 | -0.48% | 201,036 |
| Jun 3, 2025 | 10.32 | 10.39 | 10.32 | 10.34 | 10.21 | 0.19% | 141,266 |
| Jun 2, 2025 | 10.27 | 10.39 | 10.21 | 10.32 | 10.19 | 0.19% | 94,037 |
| May 30, 2025 | 10.18 | 10.38 | 10.08 | 10.30 | 10.17 | 1.18% | 198,662 |
| May 29, 2025 | 10.14 | 10.21 | 10.06 | 10.18 | 10.05 | 0.39% | 88,527 |
| May 28, 2025 | 10.18 | 10.28 | 10.13 | 10.14 | 10.01 | -0.78% | 88,774 |
| May 27, 2025 | 10.19 | 10.26 | 10.15 | 10.22 | 10.09 | 0.99% | 121,194 |