Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen California Municipal Value Fd Inc (NY: NCA )

8.670 -0.020 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.875 8.884 8.805 8.805 46,960 +0.04(+0.50%)
May 28, 2020 8.805 8.839 8.709 8.762 33,352 -0.02(-0.20%)
May 27, 2020 8.805 8.805 8.709 8.779 32,570 +0.02(+0.20%)
May 26, 2020 8.692 8.797 8.657 8.762 23,722 +0.08(+0.90%)
May 22, 2020 8.579 8.692 8.579 8.683 33,641 +0.07(+0.81%)
May 21, 2020 8.657 8.675 8.596 8.614 24,071 -0.03(-0.40%)
May 20, 2020 8.535 8.657 8.535 8.648 38,476 +0.10(+1.22%)
May 19, 2020 8.587 8.587 8.505 8.544 49,635 -0.03(-0.30%)
May 18, 2020 8.622 8.622 8.535 8.570 32,118 +0.00(+0.00%)
May 15, 2020 8.579 8.579 8.453 8.570 64,757 +0.05(+0.60%)
May 14, 2020 8.527 8.527 8.406 8.519 55,337 +0.04(+0.49%)
May 13, 2020 8.564 8.574 8.434 8.477 24,312 -0.09(-1.01%)
May 12, 2020 8.555 8.599 8.555 8.564 6,849 -0.02(-0.20%)
May 11, 2020 8.512 8.582 8.512 8.582 25,737 +0.00(+0.00%)
May 08, 2020 8.573 8.612 8.529 8.582 38,453 -0.05(-0.60%)
May 07, 2020 8.582 8.634 8.495 8.634 40,060 +0.10(+1.12%)
May 06, 2020 8.460 8.555 8.434 8.538 61,882 +0.10(+1.24%)
May 05, 2020 8.356 8.434 8.304 8.434 55,846 +0.10(+1.15%)
May 04, 2020 8.356 8.356 8.304 8.338 58,941 +0.00(+0.00%)
May 01, 2020 8.321 8.338 8.260 8.338 56,414 +0.07(+0.84%)
Apr 30, 2020 8.390 8.390 8.269 8.269 47,177 -0.04(-0.52%)
Apr 29, 2020 8.269 8.432 8.217 8.312 75,780 +0.08(+0.95%)
Apr 28, 2020 8.191 8.243 8.173 8.234 41,894 +0.07(+0.85%)
Apr 27, 2020 8.260 8.260 8.156 8.165 92,391 -0.10(-1.16%)
Apr 24, 2020 8.321 8.360 8.208 8.260 79,900 -0.10(-1.14%)
Apr 23, 2020 8.434 8.451 8.321 8.356 85,588 -0.10(-1.13%)
Apr 22, 2020 8.686 8.686 8.382 8.451 79,587 -0.12(-1.42%)
Apr 21, 2020 8.668 8.668 8.542 8.573 39,306 -0.11(-1.30%)
Apr 20, 2020 8.634 8.738 8.512 8.686 77,008 +0.10(+1.21%)
Apr 17, 2020 8.660 8.660 8.495 8.582 42,713 +0.08(+0.92%)
Apr 16, 2020 8.425 8.512 8.425 8.503 30,943 +0.04(+0.51%)
Apr 15, 2020 8.573 8.573 8.356 8.460 65,806 -0.05(-0.61%)
Apr 14, 2020 8.547 8.547 8.425 8.512 22,403 +0.12(+1.41%)
Apr 13, 2020 8.636 8.636 8.264 8.393 65,675 -0.17(-2.04%)
Apr 09, 2020 8.688 8.688 8.568 8.568 20,203 +0.14(+1.67%)
Apr 08, 2020 8.151 8.445 8.151 8.428 36,126 +0.22(+2.65%)
Apr 07, 2020 8.194 8.264 8.142 8.211 36,456 +0.15(+1.92%)
Apr 06, 2020 8.177 8.263 8.038 8.056 62,894 -0.11(-1.38%)
Apr 03, 2020 8.298 8.298 8.134 8.168 33,017 -0.09(-1.05%)
Apr 02, 2020 8.246 8.428 8.246 8.255 37,845 -0.10(-1.24%)
Apr 01, 2020 8.714 8.775 8.229 8.359 61,772 -0.30(-3.50%)
Mar 31, 2020 8.662 8.913 8.600 8.662 48,773 +0.03(+0.30%)
Mar 30, 2020 8.584 8.662 8.445 8.636 49,097 +0.23(+2.78%)
Mar 27, 2020 8.428 8.662 8.368 8.402 41,214 -0.10(-1.22%)
Mar 26, 2020 8.437 8.792 8.437 8.506 158,922 -0.03(-0.41%)
Mar 25, 2020 8.012 8.785 8.012 8.541 73,891 +0.36(+4.34%)
Mar 24, 2020 7.744 8.212 7.744 8.186 84,454 +0.54(+7.02%)
Mar 23, 2020 7.753 7.796 7.579 7.649 139,078 -0.25(-3.18%)
Mar 20, 2020 7.986 8.526 7.796 7.900 190,602 +0.15(+1.90%)
Mar 19, 2020 7.969 7.991 7.588 7.753 284,966 -0.32(-3.91%)
Mar 18, 2020 8.186 8.186 7.570 8.068 190,953 -0.12(-1.43%)
Mar 17, 2020 8.168 8.203 7.995 8.186 203,078 +0.10(+1.18%)
Mar 16, 2020 8.099 8.419 8.064 8.090 89,240 -0.11(-1.37%)
Mar 13, 2020 8.324 8.419 8.155 8.203 86,584 +0.13(+1.61%)
Mar 12, 2020 7.995 8.290 7.900 8.073 144,222 -0.77(-8.75%)
Mar 11, 2020 8.985 8.994 8.752 8.847 90,268 -0.11(-1.25%)
Mar 10, 2020 9.227 9.227 8.959 8.959 52,228 -0.13(-1.43%)
Mar 09, 2020 9.313 9.313 8.959 9.089 70,051 -0.18(-1.96%)
Mar 06, 2020 9.331 9.331 9.244 9.270 37,270 -0.06(-0.65%)
Mar 05, 2020 9.383 9.452 9.322 9.331 26,746 +0.01(+0.09%)
Mar 04, 2020 9.452 9.460 9.240 9.322 62,664 -0.16(-1.64%)
Mar 03, 2020 9.409 9.486 9.372 9.478 47,416 +0.12(+1.29%)
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.