Nuveen California Municipal Value Fd Inc (NY: NCA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 17, 2024 | 8.750 | 8.750 | 8.701 | 8.730 | 45,203 | -0.02(-0.23%) |
| Jul 16, 2024 | 8.790 | 8.790 | 8.710 | 8.750 | 66,459 | -0.01(-0.12%) |
| Jul 15, 2024 | 8.740 | 8.780 | 8.740 | 8.760 | 39,810 | -0.02(-0.23%) |
| Jul 12, 2024 | 8.780 | 8.800 | 8.720 | 8.780 | 48,989 | +0.00(+0.00%) |
| Jul 11, 2024 | 8.800 | 8.800 | 8.720 | 8.780 | 178,317 | +0.05(+0.57%) |
| Jul 10, 2024 | 8.720 | 8.740 | 8.670 | 8.730 | 88,918 | +0.01(+0.11%) |
| Jul 09, 2024 | 8.690 | 8.730 | 8.670 | 8.720 | 47,312 | +0.01(+0.11%) |
| Jul 08, 2024 | 8.670 | 8.710 | 8.670 | 8.710 | 46,562 | +0.03(+0.35%) |
| Jul 05, 2024 | 8.670 | 8.728 | 8.670 | 8.680 | 24,350 | +0.00(+0.00%) |
| Jul 03, 2024 | 8.700 | 8.700 | 8.660 | 8.680 | 25,676 | +0.03(+0.35%) |
| Jul 02, 2024 | 8.650 | 8.690 | 8.640 | 8.650 | 49,752 | +0.01(+0.12%) |
| Jul 01, 2024 | 8.700 | 8.700 | 8.600 | 8.640 | 44,974 | -0.03(-0.35%) |
| Jun 28, 2024 | 8.670 | 8.700 | 8.660 | 8.670 | 51,579 | +0.02(+0.23%) |
| Jun 27, 2024 | 8.680 | 8.700 | 8.650 | 8.650 | 76,819 | -0.03(-0.37%) |
| Jun 26, 2024 | 8.660 | 8.700 | 8.650 | 8.682 | 61,394 | +0.01(+0.14%) |
| Jun 25, 2024 | 8.700 | 8.730 | 8.650 | 8.670 | 60,060 | -0.03(-0.29%) |
| Jun 24, 2024 | 8.740 | 8.760 | 8.660 | 8.695 | 65,053 | -0.00(-0.06%) |
| Jun 21, 2024 | 8.730 | 8.740 | 8.660 | 8.700 | 43,859 | -0.03(-0.34%) |
| Jun 20, 2024 | 8.730 | 8.730 | 8.696 | 8.730 | 46,205 | +0.01(+0.11%) |
| Jun 18, 2024 | 8.730 | 8.750 | 8.700 | 8.720 | 45,750 | -0.01(-0.11%) |
| Jun 17, 2024 | 8.740 | 8.750 | 8.680 | 8.730 | 37,000 | +0.01(+0.06%) |
| Jun 14, 2024 | 8.730 | 8.745 | 8.710 | 8.725 | 13,754 | -0.01(-0.07%) |
| Jun 13, 2024 | 8.741 | 8.761 | 8.681 | 8.731 | 53,111 | +0.02(+0.23%) |
| Jun 12, 2024 | 8.731 | 8.760 | 8.691 | 8.711 | 47,046 | +0.02(+0.23%) |
| Jun 11, 2024 | 8.631 | 8.701 | 8.631 | 8.691 | 65,440 | +0.04(+0.46%) |
| Jun 10, 2024 | 8.621 | 8.671 | 8.591 | 8.651 | 92,353 | +0.08(+0.93%) |
| Jun 07, 2024 | 8.532 | 8.581 | 8.492 | 8.572 | 79,163 | +0.04(+0.47%) |
| Jun 06, 2024 | 8.552 | 8.582 | 8.517 | 8.532 | 75,542 | -0.02(-0.23%) |
| Jun 05, 2024 | 8.532 | 8.571 | 8.462 | 8.552 | 86,459 | +0.02(+0.23%) |
| Jun 04, 2024 | 8.502 | 8.532 | 8.477 | 8.532 | 57,704 | +0.05(+0.59%) |
| Jun 03, 2024 | 8.452 | 8.503 | 8.432 | 8.482 | 93,013 | +0.03(+0.35%) |
| May 31, 2024 | 8.412 | 8.462 | 8.392 | 8.452 | 81,825 | +0.06(+0.71%) |
| May 30, 2024 | 8.362 | 8.422 | 8.362 | 8.392 | 63,356 | +0.03(+0.36%) |
| May 29, 2024 | 8.432 | 8.457 | 8.342 | 8.362 | 81,781 | -0.10(-1.18%) |
| May 28, 2024 | 8.492 | 8.492 | 8.432 | 8.462 | 104,355 | -0.03(-0.35%) |
| May 24, 2024 | 8.332 | 8.502 | 8.332 | 8.492 | 141,400 | +0.10(+1.19%) |
| May 23, 2024 | 8.532 | 8.532 | 8.382 | 8.392 | 159,487 | -0.17(-1.98%) |
| May 22, 2024 | 8.562 | 8.601 | 8.477 | 8.562 | 83,876 | +0.00(+0.00%) |
| May 21, 2024 | 8.721 | 8.721 | 8.522 | 8.562 | 160,178 | -0.13(-1.49%) |
| May 20, 2024 | 8.701 | 8.701 | 8.661 | 8.691 | 28,174 | +0.05(+0.58%) |
| May 17, 2024 | 8.711 | 8.711 | 8.621 | 8.641 | 79,836 | -0.02(-0.23%) |
| May 16, 2024 | 8.681 | 8.691 | 8.631 | 8.661 | 93,968 | -0.02(-0.23%) |
| May 15, 2024 | 8.761 | 8.761 | 8.641 | 8.681 | 80,231 | +0.05(+0.58%) |
| May 14, 2024 | 8.721 | 8.771 | 8.621 | 8.631 | 109,510 | -0.10(-1.10%) |
| May 13, 2024 | 8.851 | 8.851 | 8.623 | 8.727 | 76,295 | -0.04(-0.51%) |
| May 10, 2024 | 8.831 | 8.831 | 8.732 | 8.772 | 43,352 | -0.01(-0.11%) |
| May 09, 2024 | 8.792 | 8.851 | 8.742 | 8.782 | 33,561 | -0.03(-0.34%) |
| May 08, 2024 | 8.871 | 8.871 | 8.782 | 8.811 | 27,871 | -0.06(-0.67%) |
| May 07, 2024 | 8.821 | 8.881 | 8.772 | 8.871 | 44,714 | +0.14(+1.59%) |
| May 06, 2024 | 8.802 | 8.802 | 8.692 | 8.732 | 35,033 | -0.03(-0.34%) |
| May 03, 2024 | 8.682 | 8.802 | 8.682 | 8.762 | 35,637 | +0.11(+1.26%) |
| May 02, 2024 | 8.692 | 8.692 | 8.633 | 8.653 | 61,792 | +0.01(+0.12%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Japan's trade deficit for first half declines as exports recover
- Stock market today: Asian shares mostly fall as dive for Big Tech stocks hits Wall St rally
- Historic utility AND high fashion. 80-year-old LL Bean staple finds a new audience as a trendy bag
- City council vote could enable a new Tampa Bay Rays ballpark â and the old site's transformation
- FACT FOCUS: A look at Biden's economic policies related to rising prices
- Tons of dead fish cover major river in Brazil after alleged dumping of industrial waste
- A fire kills 16 people at a shopping mall in southwestern China
- Japan hosts Pacific Island leaders summit to firm cooperation amid growing China influence in region
- Capital One offers $265B benefit plan to appease regulators for its planned purchase of Discover
- Wind power operations off Nantucket Island are suspended after turbine blade parts washed ashore
Most Read
- A million gallons of coal ash wastewater spills at Minnesota Power coal plant • Business
- Food manufacturing plant in Fridley closing, laying off 170 workers • Business
- Large Vista Outdoor shareholder says it will vote 'no' on selling ammunition brands to Czech firm • Business
- Duluth professor's machine could make clothing more recyclable • Business
- How to get your resume past tech filters to a real person • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.