Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.92
-0.07 (-0.64%)
Mar 9, 2026, 1:24 PM EDT - Market open
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.02 | 11.05 | 10.87 | 10.89 | - | -0.96% | 35,529 |
| Mar 6, 2026 | 11.04 | 11.07 | 10.95 | 10.99 | 10.99 | -0.63% | 72,102 |
| Mar 5, 2026 | 11.11 | 11.12 | 11.04 | 11.06 | 11.06 | -1.07% | 98,463 |
| Mar 4, 2026 | 11.18 | 11.19 | 11.07 | 11.18 | 11.18 | - | 119,464 |
| Mar 3, 2026 | 11.17 | 11.18 | 11.08 | 11.18 | 11.18 | -0.09% | 139,829 |
| Mar 2, 2026 | 11.29 | 11.29 | 11.18 | 11.19 | 11.19 | -1.15% | 153,416 |
| Feb 27, 2026 | 11.31 | 11.36 | 11.28 | 11.32 | 11.32 | 0.35% | 156,060 |
| Feb 26, 2026 | 11.30 | 11.30 | 11.24 | 11.28 | 11.28 | 0.09% | 66,802 |
| Feb 25, 2026 | 11.26 | 11.28 | 11.18 | 11.27 | 11.27 | 0.18% | 117,505 |
| Feb 24, 2026 | 11.26 | 11.26 | 11.13 | 11.25 | 11.25 | 0.18% | 88,607 |
| Feb 23, 2026 | 11.21 | 11.23 | 11.15 | 11.23 | 11.23 | 0.27% | 100,755 |
| Feb 20, 2026 | 11.22 | 11.22 | 11.17 | 11.20 | 11.20 | - | 46,792 |
| Feb 19, 2026 | 11.21 | 11.23 | 11.14 | 11.20 | 11.20 | 0.09% | 50,420 |
| Feb 18, 2026 | 11.26 | 11.27 | 11.10 | 11.19 | 11.19 | -0.53% | 124,633 |
| Feb 17, 2026 | 11.25 | 11.30 | 11.20 | 11.25 | 11.25 | -0.44% | 131,817 |
| Feb 13, 2026 | 11.26 | 11.32 | 11.26 | 11.30 | 11.24 | 0.18% | 94,825 |
| Feb 12, 2026 | 11.27 | 11.29 | 11.26 | 11.28 | 11.22 | 0.18% | 63,134 |
| Feb 11, 2026 | 11.27 | 11.29 | 11.21 | 11.26 | 11.20 | -0.09% | 118,886 |
| Feb 10, 2026 | 11.26 | 11.28 | 11.23 | 11.27 | 11.21 | 0.09% | 75,783 |
| Feb 9, 2026 | 11.20 | 11.27 | 11.19 | 11.26 | 11.20 | 0.72% | 167,203 |
| Feb 6, 2026 | 11.16 | 11.24 | 11.14 | 11.18 | 11.12 | 0.36% | 77,567 |
| Feb 5, 2026 | 11.15 | 11.19 | 11.10 | 11.14 | 11.08 | 0.09% | 43,808 |
| Feb 4, 2026 | 11.20 | 11.20 | 11.07 | 11.13 | 11.07 | -0.27% | 78,164 |
| Feb 3, 2026 | 11.17 | 11.22 | 11.13 | 11.16 | 11.10 | 0.09% | 114,896 |
| Feb 2, 2026 | 11.12 | 11.15 | 11.07 | 11.15 | 11.09 | 0.27% | 84,910 |
| Jan 30, 2026 | 11.15 | 11.15 | 11.07 | 11.12 | 11.06 | 0.27% | 138,726 |
| Jan 29, 2026 | 11.04 | 11.09 | 10.99 | 11.09 | 11.03 | 0.82% | 172,083 |
| Jan 28, 2026 | 11.00 | 11.04 | 10.97 | 11.00 | 10.94 | -0.27% | 76,307 |
| Jan 27, 2026 | 11.02 | 11.08 | 10.97 | 11.03 | 10.97 | 0.18% | 131,355 |
| Jan 26, 2026 | 11.07 | 11.11 | 10.91 | 11.01 | 10.95 | -0.18% | 150,652 |
| Jan 23, 2026 | 11.06 | 11.07 | 10.98 | 11.03 | 10.97 | -0.18% | 98,809 |
| Jan 22, 2026 | 11.06 | 11.08 | 11.02 | 11.05 | 10.99 | -0.36% | 127,330 |
| Jan 21, 2026 | 11.15 | 11.15 | 11.05 | 11.09 | 11.03 | -0.27% | 91,213 |
| Jan 20, 2026 | 11.14 | 11.16 | 11.04 | 11.12 | 11.06 | -0.98% | 97,760 |
| Jan 16, 2026 | 11.24 | 11.27 | 11.15 | 11.23 | 11.17 | -0.27% | 48,928 |
| Jan 15, 2026 | 11.30 | 11.30 | 11.21 | 11.26 | 11.20 | -0.71% | 42,587 |
| Jan 14, 2026 | 11.29 | 11.38 | 11.19 | 11.34 | 11.21 | 0.44% | 156,462 |
| Jan 13, 2026 | 11.28 | 11.29 | 11.23 | 11.29 | 11.16 | 0.53% | 72,439 |
| Jan 12, 2026 | 11.24 | 11.24 | 11.20 | 11.23 | 11.10 | -0.09% | 43,585 |
| Jan 9, 2026 | 11.22 | 11.25 | 11.20 | 11.24 | 11.11 | 0.36% | 71,562 |
| Jan 8, 2026 | 11.20 | 11.27 | 11.16 | 11.20 | 11.07 | - | 177,768 |
| Jan 7, 2026 | 11.21 | 11.24 | 11.15 | 11.20 | 11.07 | 0.45% | 57,572 |
| Jan 6, 2026 | 11.18 | 11.19 | 11.10 | 11.15 | 11.02 | -0.09% | 74,818 |
| Jan 5, 2026 | 11.19 | 11.19 | 11.10 | 11.16 | 11.03 | -0.09% | 60,163 |
| Jan 2, 2026 | 11.21 | 11.21 | 11.05 | 11.17 | 11.04 | 0.36% | 113,808 |
| Dec 31, 2025 | 11.12 | 11.21 | 11.02 | 11.13 | 11.00 | 0.18% | 213,107 |
| Dec 30, 2025 | 10.88 | 11.11 | 10.88 | 11.11 | 10.98 | 2.21% | 194,488 |
| Dec 29, 2025 | 10.90 | 10.90 | 10.75 | 10.87 | 10.75 | 0.28% | 87,441 |
| Dec 26, 2025 | 10.84 | 10.87 | 10.78 | 10.84 | 10.72 | 0.65% | 121,605 |
| Dec 24, 2025 | 10.72 | 10.79 | 10.71 | 10.77 | 10.65 | 0.84% | 36,025 |
| Dec 23, 2025 | 10.80 | 10.80 | 10.67 | 10.68 | 10.56 | -0.74% | 215,542 |
| Dec 22, 2025 | 10.87 | 10.87 | 10.68 | 10.76 | 10.64 | -0.46% | 118,516 |
| Dec 19, 2025 | 11.07 | 11.07 | 10.71 | 10.81 | 10.69 | -1.64% | 162,121 |
| Dec 18, 2025 | 10.84 | 11.01 | 10.75 | 10.99 | 10.86 | 1.76% | 188,878 |
| Dec 17, 2025 | 10.73 | 10.82 | 10.69 | 10.80 | 10.68 | 0.93% | 77,371 |
| Dec 16, 2025 | 10.70 | 10.86 | 10.57 | 10.70 | 10.58 | -0.19% | 224,323 |
| Dec 15, 2025 | 10.83 | 10.84 | 10.70 | 10.72 | 10.53 | -1.74% | 126,565 |
| Dec 12, 2025 | 11.02 | 11.02 | 10.84 | 10.91 | 10.72 | -1.53% | 135,767 |
| Dec 11, 2025 | 10.92 | 11.12 | 10.88 | 11.08 | 10.89 | 1.09% | 91,953 |
| Dec 10, 2025 | 11.04 | 11.04 | 10.83 | 10.96 | 10.77 | 0.09% | 187,231 |
| Dec 9, 2025 | 10.83 | 10.95 | 10.78 | 10.95 | 10.76 | 1.58% | 183,944 |
| Dec 8, 2025 | 10.73 | 10.87 | 10.71 | 10.78 | 10.59 | 0.28% | 198,267 |
| Dec 5, 2025 | 10.78 | 10.80 | 10.69 | 10.75 | 10.56 | -0.28% | 136,517 |
| Dec 4, 2025 | 10.75 | 10.78 | 10.66 | 10.78 | 10.59 | 0.65% | 167,975 |
| Dec 3, 2025 | 10.72 | 10.75 | 10.61 | 10.71 | 10.52 | -0.09% | 151,185 |
| Dec 2, 2025 | 10.57 | 10.72 | 10.49 | 10.72 | 10.53 | 1.61% | 200,718 |
| Dec 1, 2025 | 10.75 | 10.76 | 10.52 | 10.55 | 10.37 | -2.04% | 231,147 |
| Nov 28, 2025 | 10.84 | 10.85 | 10.71 | 10.77 | 10.58 | - | 99,349 |
| Nov 26, 2025 | 10.75 | 10.80 | 10.71 | 10.77 | 10.58 | -0.09% | 133,432 |
| Nov 25, 2025 | 10.86 | 10.86 | 10.74 | 10.78 | 10.59 | -0.09% | 130,911 |
| Nov 24, 2025 | 10.84 | 10.98 | 10.70 | 10.79 | 10.60 | 0.09% | 119,090 |
| Nov 21, 2025 | 10.84 | 11.01 | 10.78 | 10.78 | 10.59 | -1.10% | 113,977 |
| Nov 20, 2025 | 11.11 | 11.11 | 10.86 | 10.90 | 10.71 | -1.36% | 135,183 |
| Nov 19, 2025 | 11.20 | 11.21 | 11.01 | 11.05 | 10.86 | -1.25% | 67,990 |
| Nov 18, 2025 | 11.29 | 11.29 | 11.14 | 11.19 | 11.00 | -0.62% | 66,484 |
| Nov 17, 2025 | 11.28 | 11.30 | 11.22 | 11.26 | 11.06 | -0.62% | 69,043 |
| Nov 14, 2025 | 11.35 | 11.38 | 11.28 | 11.33 | 11.07 | 0.44% | 169,243 |
| Nov 13, 2025 | 11.27 | 11.29 | 11.18 | 11.28 | 11.02 | 0.36% | 185,476 |
| Nov 12, 2025 | 11.22 | 11.30 | 11.19 | 11.24 | 10.98 | 0.18% | 123,211 |
| Nov 11, 2025 | 11.32 | 11.32 | 11.19 | 11.22 | 10.96 | 0.36% | 88,354 |
| Nov 10, 2025 | 11.22 | 11.29 | 11.11 | 11.18 | 10.92 | -0.09% | 68,016 |
| Nov 7, 2025 | 11.23 | 11.24 | 11.17 | 11.19 | 10.93 | -0.71% | 69,314 |
| Nov 6, 2025 | 11.29 | 11.29 | 11.22 | 11.27 | 11.01 | 0.09% | 123,491 |
| Nov 5, 2025 | 11.31 | 11.31 | 11.21 | 11.26 | 11.00 | -0.35% | 150,077 |
| Nov 4, 2025 | 11.27 | 11.33 | 11.18 | 11.30 | 11.04 | 0.27% | 97,130 |
| Nov 3, 2025 | 11.33 | 11.36 | 11.15 | 11.27 | 11.01 | 0.71% | 131,035 |
| Oct 31, 2025 | 11.04 | 11.24 | 10.98 | 11.19 | 10.93 | 1.36% | 185,457 |
| Oct 30, 2025 | 10.97 | 11.04 | 10.93 | 11.04 | 10.79 | 0.64% | 140,673 |
| Oct 29, 2025 | 10.84 | 10.97 | 10.84 | 10.97 | 10.72 | 1.11% | 112,602 |
| Oct 28, 2025 | 10.88 | 10.88 | 10.80 | 10.85 | 10.60 | 0.09% | 36,461 |
| Oct 27, 2025 | 10.81 | 10.89 | 10.80 | 10.84 | 10.59 | 0.09% | 33,911 |
| Oct 24, 2025 | 10.85 | 10.85 | 10.78 | 10.83 | 10.58 | 0.19% | 69,623 |
| Oct 23, 2025 | 10.80 | 10.81 | 10.76 | 10.81 | 10.56 | 0.09% | 72,892 |
| Oct 22, 2025 | 10.81 | 10.82 | 10.74 | 10.80 | 10.55 | 0.37% | 48,987 |
| Oct 21, 2025 | 10.79 | 10.79 | 10.75 | 10.76 | 10.51 | 0.28% | 30,937 |
| Oct 20, 2025 | 10.77 | 10.77 | 10.70 | 10.73 | 10.48 | -0.09% | 62,448 |
| Oct 17, 2025 | 10.70 | 10.78 | 10.63 | 10.74 | 10.49 | -0.19% | 74,925 |
| Oct 16, 2025 | 10.73 | 10.76 | 10.66 | 10.76 | 10.51 | - | 97,876 |
| Oct 15, 2025 | 10.81 | 10.81 | 10.72 | 10.76 | 10.45 | -0.09% | 103,353 |
| Oct 14, 2025 | 10.55 | 10.79 | 10.55 | 10.77 | 10.46 | 1.70% | 91,039 |