Nuveen California Municipal Value Fund Inc (NCA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.660066006601 | 9.09 | 9.1634 | 9.04 | 45767 | 9.1337732 | CS |
| 4 | -0.055 | -0.597501357958 | 9.205 | 9.227 | 9.04 | 56719 | 9.11204179 | CS |
| 12 | 0.42 | 4.81099656357 | 8.73 | 9.227 | 8.71 | 54380 | 9.03955581 | CS |
| 26 | 0.43 | 4.93119266055 | 8.72 | 9.227 | 8.36 | 59154 | 8.82155929 | CS |
| 52 | 0.79 | 9.44976076555 | 8.36 | 9.227 | 7.77 | 74393 | 8.65966859 | CS |
| 156 | -1.25 | -12.0192307692 | 10.4 | 10.9212 | 7.77 | 69276 | 8.81907129 | CS |
| 260 | -1.26 | -12.1037463977 | 10.41 | 11.69 | 7.77 | 57809 | 9.2515992 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 9.15 | 0.04 | 0.44 | 9.1199999 | 9.155 | 9.07 | 48327 |
| 1728600000 | 9.11 | -0.02 | -0.22 | 9.13 | 9.13 | 9.09 | 30693 |
| 1728513600 | 9.13 | 0.01 | 0.11 | 9.1199999 | 9.15 | 9.1 | 28210 |
| 1728427200 | 9.1199999 | -0.02 | -0.22 | 9.11 | 9.15 | 9.06 | 48760 |
| 1728340800 | 9.14 | 0.05 | 0.55 | 9.09 | 9.1634 | 9.0399999 | 86916 |
| 1728081600 | 9.09 | 0 | 0.01 | 9.06 | 9.09 | 9.0399999 | 181247 |
| 1727995200 | 9.0894999 | -0.01 | -0.06 | 9.08 | 9.1 | 9.05 | 44550 |
| 1727908800 | 9.095 | -0.03 | -0.27 | 9.1 | 9.11 | 9.07 | 48363 |
| 1727822400 | 9.1199999 | 0 | 0.00 | 9.09 | 9.14 | 9.07 | 102961 |
| 1727736000 | 9.1199999 | 0.03 | 0.39 | 9.06 | 9.1298999 | 9.0399999 | 61975 |
| 1727476800 | 9.085 | 0.02 | 0.27 | 9.07 | 9.1 | 9.06 | 27036 |
| 1727390400 | 9.0601 | 0 | 0.00 | 9.09 | 9.09 | 9.0399999 | 41213 |
| 1727304000 | 9.06 | -0.01 | -0.11 | 9.1 | 9.1499 | 9.0599 | 36855 |
| 1727217600 | 9.07 | 0.01 | 0.11 | 9.07 | 9.09 | 9.0399999 | 46165 |
| 1727131200 | 9.06 | -0.04 | -0.44 | 9.1 | 9.11 | 9.06 | 36833 |
| 1726872000 | 9.1 | -0.02 | -0.22 | 9.1 | 9.135 | 9.07 | 59544 |
| 1726785600 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.1799 | 9.1 | 86949 |
| 1726699200 | 9.14 | -0.03 | -0.27 | 9.22 | 9.22 | 9.14 | 32418 |
| 1726612800 | 9.1649999 | -0.03 | -0.27 | 9.21 | 9.227 | 9.13 | 82598 |
| 1726526400 | 9.19 | 0 | 0.00 | 9.23 | 9.23 | 9.16 | 48192 |
| 1726267200 | 9.19 | 0 | 0.00 | 9.2 | 9.2 | 9.16 | 39429 |
| 1726180800 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.15 | 34803 |
| 1726094400 | 9.19 | 0.07 | 0.77 | 9.1199999 | 9.19 | 9.1199999 | 37403 |
| 1726008000 | 9.1199999 | 0.03 | 0.33 | 9.11 | 9.1199999 | 9.067 | 31660 |
| 1725921600 | 9.09 | 0.05 | 0.50 | 9.07 | 9.0902999 | 9.05 | 107268 |
| 1725662400 | 9.0445 | -0.03 | -0.28 | 9.06 | 9.07 | 9.02 | 41161 |
| 1725576000 | 9.07 | 0.03 | 0.33 | 9.06 | 9.08 | 9 | 94869 |
| 1725489600 | 9.0399999 | 0.04 | 0.44 | 9.03 | 9.06 | 8.96 | 77195 |
| 1725403200 | 9 | 0.03 | 0.33 | 9 | 9.06 | 8.96 | 51931 |
| 1725057600 | 8.97 | 0.01 | 0.06 | 8.95 | 9 | 8.92 | 75331 |
| 1724971200 | 8.965 | -0.04 | -0.39 | 9.01 | 9.029 | 8.95 | 92814 |
| 1724884800 | 9 | 0 | 0.00 | 9 | 9.08 | 8.95 | 35764 |
| 1724798400 | 9 | -0.07 | -0.82 | 9.08 | 9.08 | 9 | 80667 |
| 1724712000 | 9.0746 | -0.02 | -0.17 | 9.1199999 | 9.1199999 | 9.07 | 22448 |
| 1724452800 | 9.09 | -0.01 | -0.11 | 9.1199999 | 9.1199999 | 9.08 | 37438 |
| 1724366400 | 9.1 | -0 | -0.00 | 9.1 | 9.1192 | 9.06 | 41369 |
| 1724280000 | 9.1001 | 0.03 | 0.33 | 9.09 | 9.11 | 9.06 | 38048 |
| 1724193600 | 9.07 | 0.07 | 0.78 | 9.06 | 9.1092 | 9.0221 | 39080 |
| 1724107200 | 9 | 0 | 0.00 | 9.02 | 9.05 | 8.97 | 27370 |
| 1723848000 | 9 | 0.04 | 0.44 | 9.03 | 9.0399999 | 8.99 | 77380 |
| 1723761600 | 8.961 | -0.04 | -0.43 | 8.98 | 9.005 | 8.955 | 36342 |
| 1723675200 | 9 | -0.04 | -0.44 | 9.06 | 9.065 | 8.99 | 46551 |
| 1723588800 | 9.0399999 | -0.05 | -0.55 | 9.11 | 9.11 | 9.01 | 49251 |
| 1723502400 | 9.09 | -0.01 | -0.11 | 9.05 | 9.09 | 9.01 | 55025 |
| 1723243200 | 9.1 | 0.03 | 0.28 | 9.1 | 9.11 | 9.07 | 47318 |
| 1723156800 | 9.075 | 0.02 | 0.22 | 9.13 | 9.15 | 9.05 | 121514 |
| 1723070400 | 9.055 | 0.07 | 0.84 | 8.99 | 9.06 | 8.9734 | 103913 |
| 1722984000 | 8.98 | 0.05 | 0.56 | 8.95 | 8.99 | 8.925 | 35165 |
| 1722897600 | 8.93 | -0.07 | -0.78 | 9 | 9 | 8.88 | 45649 |
| 1722638400 | 9 | 0.05 | 0.56 | 8.99 | 9 | 8.97 | 66941 |
| 1722552000 | 8.95 | 0.06 | 0.67 | 8.98 | 8.98 | 8.9 | 57747 |
| 1722465600 | 8.89 | 0.08 | 0.91 | 8.85 | 8.93 | 8.835 | 68286 |
| 1722379200 | 8.81 | -0.01 | -0.11 | 8.86 | 8.8699999 | 8.7899999 | 31696 |
| 1722292800 | 8.82 | 0.04 | 0.46 | 8.8 | 8.84 | 8.78 | 62416 |
| 1722033600 | 8.78 | 0.01 | 0.17 | 8.76 | 8.8 | 8.76 | 17037 |
| 1721947200 | 8.765 | 0.02 | 0.17 | 8.77 | 8.77 | 8.755 | 22888 |
| 1721860800 | 8.75 | -0.04 | -0.46 | 8.75 | 8.77 | 8.7393 | 67165 |
| 1721774400 | 8.7899999 | 0.05 | 0.57 | 8.77 | 8.7899999 | 8.735 | 49851 |
| 1721688000 | 8.74 | 0.04 | 0.46 | 8.73 | 8.76 | 8.71 | 54081 |
| 1721428800 | 8.7 | -0.04 | -0.46 | 8.77 | 8.77 | 8.7 | 25305 |
| 1721342400 | 8.74 | 0.01 | 0.11 | 8.77 | 8.77 | 8.7004 | 75587 |
| 1721256000 | 8.73 | -0.02 | -0.23 | 8.75 | 8.7501 | 8.701 | 45203 |
| 1721169600 | 8.7499 | -0.01 | -0.12 | 8.7899999 | 8.7899999 | 8.71 | 66459 |
| 1721083200 | 8.76 | -0.02 | -0.23 | 8.74 | 8.78 | 8.74 | 39810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
