Skip to main content
Nuveen California Municipal Value Fund (NCA)
NYSE: NCA · Real-Time Price · USD
9.33
+0.04 (0.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed

NCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.269.349.229.339.330.43%43,987
Jun 25, 20269.309.319.259.299.29-0.11%22,273
Jun 24, 20269.289.329.249.309.300.11%59,413
Jun 23, 20269.179.319.159.299.291.20%60,192
Jun 22, 20269.169.239.169.189.18-64,948
Jun 18, 20269.229.239.189.189.180.22%18,226
Jun 17, 20269.229.269.169.169.16-0.22%55,856
Jun 16, 20269.189.209.169.189.180.33%49,176
Jun 15, 20269.169.249.109.159.15-74,284
Jun 12, 20269.219.229.189.189.15-0.76%58,199
Jun 11, 20269.279.279.119.259.22-0.22%88,467
Jun 10, 20269.259.289.229.279.240.65%64,033
Jun 9, 20269.219.249.209.219.18-0.22%42,323
Jun 8, 20269.279.279.209.239.200.22%47,127
Jun 5, 20269.239.239.209.219.18-0.43%62,471
Jun 4, 20269.269.269.169.259.220.11%63,411
Jun 3, 20269.279.309.219.249.21-48,271
Jun 2, 20269.249.279.229.249.21-0.32%67,667
Jun 1, 20269.319.319.239.279.24-0.32%71,047
May 29, 20269.309.319.259.309.270.11%60,832
May 28, 20269.279.309.229.299.260.54%62,261
May 27, 20269.309.309.229.249.21-0.54%72,355
May 26, 20269.389.409.249.299.260.11%53,013
May 22, 20269.359.409.229.289.25-0.43%45,418
May 21, 20269.389.399.319.329.29-0.64%36,337
May 20, 20269.399.479.319.389.350.21%88,461
May 19, 20269.369.399.319.369.33-0.85%48,011
May 18, 20269.529.529.429.449.41-0.42%58,606
May 15, 20269.569.569.419.489.45-1.46%39,962
May 14, 20269.689.729.659.659.590.21%48,202
May 13, 20269.699.709.599.639.57-0.31%37,638
May 12, 20269.679.739.599.669.60-0.62%33,311
May 11, 20269.649.789.629.729.661.04%89,969
May 8, 20269.469.669.409.629.561.69%46,868
May 7, 20269.449.469.349.469.400.85%59,609
May 6, 20269.269.409.269.389.321.52%61,691
May 5, 20269.209.279.209.249.180.11%58,459
May 4, 20269.439.449.229.239.17-2.53%100,781
May 1, 20269.469.479.379.479.410.53%52,364
Apr 30, 20269.499.499.369.429.36-0.11%40,752
Apr 29, 20269.419.459.329.439.370.32%50,200
Apr 28, 20269.459.469.359.409.34-0.74%41,029
Apr 27, 20269.409.479.339.479.411.28%75,880
Apr 24, 20269.369.419.309.359.29-32,464
Apr 23, 20269.359.429.289.359.290.43%98,779
Apr 22, 20269.339.479.279.319.250.65%75,386
Apr 21, 20269.419.419.229.259.19-1.07%35,951
Apr 20, 20269.389.469.289.359.29-44,672
Apr 17, 20269.379.389.259.359.29-0.21%33,992
Apr 16, 20269.399.459.219.379.310.43%62,507
Apr 15, 20269.459.459.339.339.27-1.37%35,910
Apr 14, 20269.389.539.309.499.401.50%75,296
Apr 13, 20269.369.389.289.359.26-0.21%33,894
Apr 10, 20269.309.399.309.379.280.75%40,142
Apr 9, 20269.359.369.209.309.21-0.96%51,257
Apr 8, 20269.399.399.309.399.300.75%12,735
Apr 7, 20269.229.339.209.329.230.65%38,447
Apr 6, 20269.349.349.179.269.17-0.11%111,894
Apr 2, 20269.409.479.229.279.18-1.90%121,445
Apr 1, 20269.449.539.389.459.360.75%75,821
Mar 31, 20269.279.469.149.389.291.41%106,635
Mar 30, 20269.139.259.099.259.162.32%82,641
Mar 27, 20269.029.088.989.048.95-49,368
Mar 26, 20269.089.089.019.048.95-0.66%28,361
Mar 25, 20269.029.108.989.109.012.02%91,093
Mar 24, 20268.949.048.858.928.84-0.45%61,301
Mar 23, 20269.009.208.948.968.87-0.33%64,507
Mar 20, 20269.199.198.968.998.90-1.75%65,636
Mar 19, 20269.389.389.159.159.06-2.56%127,683
Mar 18, 20269.499.589.379.399.30-1.05%53,662
Mar 17, 20269.459.519.359.499.400.85%53,744
Mar 16, 20269.329.459.249.419.321.51%58,600
Mar 13, 20269.229.359.159.279.18-79,291
Mar 12, 20269.389.439.249.309.18-1.17%56,726
Mar 11, 20269.279.499.279.419.291.95%67,044
Mar 10, 20269.199.279.189.239.110.76%57,573
Mar 9, 20269.209.529.149.169.04-1.19%96,649
Mar 6, 20269.419.419.239.279.15-0.59%85,463
Mar 5, 20269.499.499.319.339.21-1.99%73,263
Mar 4, 20269.589.629.519.519.39-0.69%52,227
Mar 3, 20269.539.589.479.589.460.31%49,022
Mar 2, 20269.649.669.509.559.43-0.73%84,283
Feb 27, 20269.519.649.479.629.501.05%87,751
Feb 26, 20269.609.659.479.529.40-0.83%36,410
Feb 25, 20269.399.619.309.609.482.45%100,218
Feb 24, 20269.369.419.329.379.25-0.11%35,586
Feb 23, 20269.359.399.289.389.260.75%84,226
Feb 20, 20269.309.379.289.319.190.11%117,175
Feb 19, 20269.269.309.229.309.180.87%52,159
Feb 18, 20269.269.309.209.229.10-44,935
Feb 17, 20269.309.369.229.229.10-0.86%74,227
Feb 13, 20269.359.409.309.309.18-1.11%97,766
Feb 12, 20269.529.529.419.439.28-1.23%27,901
Feb 11, 20269.589.589.509.559.400.53%30,619
Feb 10, 20269.699.699.439.509.35-1.14%113,167
Feb 9, 20269.669.679.619.619.46-0.21%48,074
Feb 6, 20269.719.719.519.639.48-0.52%83,258
Feb 5, 20269.739.809.689.689.53-0.03%101,410
Feb 4, 20269.729.759.659.689.53-0.28%96,639
Feb 3, 20269.719.779.659.719.560.21%107,035