Skip to main content
Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
9.40
-0.07 (-0.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed

NCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.459.469.359.409.40-0.74%41,029
Apr 27, 20269.409.479.339.479.471.28%75,880
Apr 24, 20269.369.419.309.359.35-32,464
Apr 23, 20269.359.429.289.359.350.43%98,779
Apr 22, 20269.339.479.279.319.310.65%75,386
Apr 21, 20269.419.419.229.259.25-1.07%35,951
Apr 20, 20269.389.469.289.359.35-44,672
Apr 17, 20269.379.389.259.359.35-0.21%33,992
Apr 16, 20269.399.459.219.379.370.43%62,507
Apr 15, 20269.459.459.339.339.33-1.69%35,910
Apr 14, 20269.389.539.309.499.461.50%75,296
Apr 13, 20269.369.389.289.359.32-0.21%33,894
Apr 10, 20269.309.399.309.379.340.75%40,142
Apr 9, 20269.359.369.209.309.27-0.96%51,257
Apr 8, 20269.399.399.309.399.360.75%12,735
Apr 7, 20269.229.339.209.329.290.65%38,447
Apr 6, 20269.349.349.179.269.23-0.11%111,894
Apr 2, 20269.409.479.229.279.24-1.90%121,445
Apr 1, 20269.449.539.389.459.420.75%75,821
Mar 31, 20269.279.469.149.389.351.41%106,635
Mar 30, 20269.139.259.099.259.222.32%82,641
Mar 27, 20269.029.088.989.049.01-49,368
Mar 26, 20269.089.089.019.049.01-0.66%28,361
Mar 25, 20269.029.108.989.109.072.02%91,093
Mar 24, 20268.949.048.858.928.89-0.45%61,301
Mar 23, 20269.009.208.948.968.93-0.33%64,507
Mar 20, 20269.199.198.968.998.96-1.75%65,636
Mar 19, 20269.389.389.159.159.12-2.56%127,683
Mar 18, 20269.499.589.379.399.36-1.05%53,662
Mar 17, 20269.459.519.359.499.460.85%53,744
Mar 16, 20269.329.459.249.419.381.51%58,600
Mar 13, 20269.229.359.159.279.24-0.32%79,291
Mar 12, 20269.389.439.249.309.24-1.17%56,726
Mar 11, 20269.279.499.279.419.351.95%67,044
Mar 10, 20269.199.279.189.239.170.76%57,573
Mar 9, 20269.209.529.149.169.10-1.19%96,649
Mar 6, 20269.419.419.239.279.21-0.59%85,463
Mar 5, 20269.499.499.319.339.27-1.99%73,263
Mar 4, 20269.589.629.519.519.45-0.69%52,227
Mar 3, 20269.539.589.479.589.520.31%49,022
Mar 2, 20269.649.669.509.559.49-0.73%84,283
Feb 27, 20269.519.649.479.629.561.05%87,751
Feb 26, 20269.609.659.479.529.46-0.83%36,410
Feb 25, 20269.399.619.309.609.542.45%100,218
Feb 24, 20269.369.419.329.379.31-0.11%35,586
Feb 23, 20269.359.399.289.389.320.75%84,226
Feb 20, 20269.309.379.289.319.250.11%117,175
Feb 19, 20269.269.309.229.309.240.87%52,159
Feb 18, 20269.269.309.209.229.16-44,935
Feb 17, 20269.309.369.229.229.16-0.86%74,227
Feb 13, 20269.359.409.309.309.24-1.41%97,766
Feb 12, 20269.529.529.419.439.34-1.23%27,901
Feb 11, 20269.589.589.509.559.460.53%30,619
Feb 10, 20269.699.699.439.509.41-1.14%113,167
Feb 9, 20269.669.679.619.619.52-0.21%48,074
Feb 6, 20269.719.719.519.639.54-0.52%83,258
Feb 5, 20269.739.809.689.689.59-0.03%101,410
Feb 4, 20269.729.759.659.689.59-0.28%96,639
Feb 3, 20269.719.779.659.719.620.21%107,035
Feb 2, 20269.679.709.579.699.600.10%66,558
Jan 30, 20269.519.689.509.689.591.57%66,184
Jan 29, 20269.549.559.449.539.440.53%91,985
Jan 28, 20269.499.559.449.489.39-42,510
Jan 27, 20269.459.539.389.489.390.11%64,463
Jan 26, 20269.469.519.389.479.380.64%93,020
Jan 23, 20269.419.479.369.419.32-0.04%55,979
Jan 22, 20269.379.449.319.419.32-0.06%67,940
Jan 21, 20269.419.459.309.429.330.32%99,498
Jan 20, 20269.379.439.309.399.300.11%48,848
Jan 16, 20269.359.389.329.389.290.32%45,983
Jan 15, 20269.289.409.259.359.260.86%48,961
Jan 14, 20269.249.309.219.279.150.11%30,724
Jan 13, 20269.279.279.199.269.140.33%47,203
Jan 12, 20269.279.289.189.239.110.11%42,703
Jan 9, 20269.289.289.209.229.10-0.11%89,162
Jan 8, 20269.429.429.169.239.11-2.33%146,150
Jan 7, 20269.199.509.159.459.333.39%179,609
Jan 6, 20269.239.239.109.149.03-0.98%99,304
Jan 5, 20269.059.238.889.239.112.44%138,710
Jan 2, 20268.979.058.949.018.900.67%100,721
Dec 31, 20258.928.988.858.958.840.67%143,065
Dec 30, 20258.858.898.808.898.781.14%178,472
Dec 29, 20258.828.828.748.798.68-0.34%105,425
Dec 26, 20258.878.888.798.828.71-0.11%77,256
Dec 24, 20258.828.928.808.838.720.46%60,218
Dec 23, 20258.818.898.798.798.68-0.11%142,536
Dec 22, 20258.788.858.788.808.69-0.11%117,232
Dec 19, 20258.868.888.788.818.70-0.31%108,690
Dec 18, 20258.838.888.798.848.730.08%119,467
Dec 17, 20258.778.868.748.838.720.23%156,686
Dec 16, 20258.748.818.718.818.701.15%174,136
Dec 15, 20258.778.798.718.718.60-0.91%98,693
Dec 12, 20258.848.848.778.798.65-0.34%84,560
Dec 11, 20258.868.948.828.828.68-0.56%146,107
Dec 10, 20258.878.928.848.878.730.23%105,604
Dec 9, 20258.888.998.838.858.71-0.39%117,567
Dec 8, 20258.798.938.778.898.740.97%198,933
Dec 5, 20258.828.888.798.808.66-0.79%126,822
Dec 4, 20258.888.908.808.878.73-0.11%120,255
Dec 3, 20258.948.978.878.888.74-0.45%129,759