Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
8.51
-0.06 (-0.70%)
At close: Aug 15, 2025, 4:00 PM
8.51
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
NCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.54 | 8.56 | 8.48 | 8.51 | 8.51 | -0.70% | 36,930 |
| Aug 14, 2025 | 8.58 | 8.61 | 8.55 | 8.57 | 8.54 | -0.58% | 65,671 |
| Aug 13, 2025 | 8.62 | 8.63 | 8.58 | 8.62 | 8.59 | -0.12% | 40,450 |
| Aug 12, 2025 | 8.61 | 8.63 | 8.60 | 8.63 | 8.60 | 0.12% | 54,906 |
| Aug 11, 2025 | 8.63 | 8.63 | 8.60 | 8.62 | 8.59 | 0.12% | 48,197 |
| Aug 8, 2025 | 8.62 | 8.64 | 8.58 | 8.61 | 8.58 | -0.14% | 40,903 |
| Aug 7, 2025 | 8.57 | 8.64 | 8.52 | 8.62 | 8.59 | 0.37% | 36,388 |
| Aug 6, 2025 | 8.62 | 8.62 | 8.56 | 8.59 | 8.56 | -0.46% | 30,368 |
| Aug 5, 2025 | 8.54 | 8.64 | 8.50 | 8.63 | 8.60 | 1.17% | 92,840 |
| Aug 4, 2025 | 8.53 | 8.54 | 8.49 | 8.53 | 8.50 | 0.24% | 48,120 |
| Aug 1, 2025 | 8.47 | 8.52 | 8.45 | 8.51 | 8.48 | 0.71% | 94,166 |
| Jul 31, 2025 | 8.47 | 8.47 | 8.42 | 8.45 | 8.42 | -0.24% | 82,021 |
| Jul 30, 2025 | 8.47 | 8.47 | 8.42 | 8.47 | 8.44 | - | 47,398 |
| Jul 29, 2025 | 8.50 | 8.54 | 8.45 | 8.47 | 8.44 | -0.24% | 72,482 |
| Jul 28, 2025 | 8.48 | 8.56 | 8.45 | 8.49 | 8.46 | 0.59% | 73,098 |
| Jul 25, 2025 | 8.44 | 8.49 | 8.41 | 8.44 | 8.41 | 0.36% | 54,047 |
| Jul 24, 2025 | 8.41 | 8.45 | 8.40 | 8.41 | 8.38 | -0.12% | 50,358 |
| Jul 23, 2025 | 8.47 | 8.47 | 8.41 | 8.42 | 8.39 | -0.47% | 52,009 |
| Jul 22, 2025 | 8.55 | 8.55 | 8.41 | 8.46 | 8.43 | -0.35% | 101,699 |
| Jul 21, 2025 | 8.57 | 8.59 | 8.45 | 8.49 | 8.46 | -0.59% | 82,911 |
| Jul 18, 2025 | 8.55 | 8.56 | 8.47 | 8.54 | 8.51 | 0.59% | 50,907 |
| Jul 17, 2025 | 8.56 | 8.56 | 8.49 | 8.49 | 8.46 | -1.16% | 52,092 |
| Jul 16, 2025 | 8.65 | 8.65 | 8.58 | 8.59 | 8.56 | -0.58% | 44,373 |
| Jul 15, 2025 | 8.67 | 8.67 | 8.61 | 8.64 | 8.61 | -0.46% | 132,593 |
| Jul 14, 2025 | 8.59 | 8.68 | 8.59 | 8.68 | 8.62 | 0.93% | 139,185 |
| Jul 11, 2025 | 8.56 | 8.62 | 8.52 | 8.60 | 8.54 | - | 109,065 |
| Jul 10, 2025 | 8.59 | 8.62 | 8.51 | 8.60 | 8.54 | 0.35% | 80,337 |
| Jul 9, 2025 | 8.59 | 8.60 | 8.55 | 8.57 | 8.51 | 0.12% | 35,643 |
| Jul 8, 2025 | 8.59 | 8.65 | 8.53 | 8.56 | 8.50 | -0.35% | 120,034 |
| Jul 7, 2025 | 8.67 | 8.67 | 8.55 | 8.59 | 8.53 | -0.92% | 87,618 |
| Jul 3, 2025 | 8.63 | 8.69 | 8.63 | 8.67 | 8.61 | 0.58% | 69,694 |
| Jul 2, 2025 | 8.63 | 8.66 | 8.61 | 8.62 | 8.56 | -0.17% | 49,053 |
| Jul 1, 2025 | 8.67 | 8.69 | 8.57 | 8.64 | 8.58 | -0.52% | 86,153 |
| Jun 30, 2025 | 8.56 | 8.69 | 8.56 | 8.68 | 8.62 | 1.64% | 93,586 |
| Jun 27, 2025 | 8.50 | 8.54 | 8.48 | 8.54 | 8.48 | 0.71% | 78,580 |
| Jun 26, 2025 | 8.52 | 8.52 | 8.43 | 8.48 | 8.42 | -0.12% | 45,653 |
| Jun 25, 2025 | 8.47 | 8.50 | 8.44 | 8.49 | 8.43 | 0.47% | 104,073 |
| Jun 24, 2025 | 8.46 | 8.47 | 8.42 | 8.45 | 8.39 | 0.24% | 43,851 |
| Jun 23, 2025 | 8.48 | 8.48 | 8.41 | 8.43 | 8.37 | -0.35% | 77,189 |
| Jun 20, 2025 | 8.47 | 8.47 | 8.45 | 8.46 | 8.40 | 0.12% | 52,062 |
| Jun 18, 2025 | 8.44 | 8.48 | 8.41 | 8.45 | 8.39 | - | 53,296 |
| Jun 17, 2025 | 8.47 | 8.47 | 8.43 | 8.45 | 8.39 | - | 19,488 |
| Jun 16, 2025 | 8.48 | 8.48 | 8.42 | 8.45 | 8.39 | 0.36% | 65,367 |
| Jun 13, 2025 | 8.48 | 8.48 | 8.39 | 8.42 | 8.36 | -1.06% | 72,418 |
| Jun 12, 2025 | 8.54 | 8.56 | 8.47 | 8.51 | 8.42 | 0.47% | 96,458 |
| Jun 11, 2025 | 8.50 | 8.51 | 8.40 | 8.47 | 8.38 | 0.36% | 122,302 |
| Jun 10, 2025 | 8.51 | 8.54 | 8.42 | 8.44 | 8.35 | -0.35% | 99,561 |
| Jun 9, 2025 | 8.53 | 8.59 | 8.43 | 8.47 | 8.38 | - | 69,780 |
| Jun 6, 2025 | 8.48 | 8.56 | 8.46 | 8.47 | 8.38 | -0.35% | 81,630 |
| Jun 5, 2025 | 8.48 | 8.50 | 8.43 | 8.50 | 8.41 | 0.71% | 68,838 |