Invesco California Value Municipal Income Trust (VCV)
NYSE: VCV · Real-Time Price · USD
10.75
-0.03 (-0.28%)
At close: Dec 5, 2025, 4:00 PM EST
10.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
VCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.78 | 10.80 | 10.69 | 10.75 | 10.75 | -0.28% | 136,517 |
| Dec 4, 2025 | 10.75 | 10.78 | 10.66 | 10.78 | 10.78 | 0.65% | 167,975 |
| Dec 3, 2025 | 10.72 | 10.75 | 10.61 | 10.71 | 10.71 | -0.09% | 151,185 |
| Dec 2, 2025 | 10.57 | 10.72 | 10.49 | 10.72 | 10.72 | 1.61% | 200,718 |
| Dec 1, 2025 | 10.75 | 10.76 | 10.52 | 10.55 | 10.55 | -2.04% | 231,147 |
| Nov 28, 2025 | 10.84 | 10.85 | 10.71 | 10.77 | 10.77 | - | 99,349 |
| Nov 26, 2025 | 10.75 | 10.80 | 10.71 | 10.77 | 10.77 | -0.09% | 133,432 |
| Nov 25, 2025 | 10.86 | 10.86 | 10.74 | 10.78 | 10.78 | -0.09% | 130,911 |
| Nov 24, 2025 | 10.84 | 10.98 | 10.70 | 10.79 | 10.79 | 0.09% | 119,090 |
| Nov 21, 2025 | 10.84 | 11.01 | 10.78 | 10.78 | 10.78 | -1.10% | 113,977 |
| Nov 20, 2025 | 11.11 | 11.11 | 10.86 | 10.90 | 10.90 | -1.36% | 135,183 |
| Nov 19, 2025 | 11.20 | 11.21 | 11.01 | 11.05 | 11.05 | -1.25% | 67,990 |
| Nov 18, 2025 | 11.29 | 11.29 | 11.14 | 11.19 | 11.19 | -0.62% | 66,484 |
| Nov 17, 2025 | 11.28 | 11.30 | 11.22 | 11.26 | 11.26 | -0.62% | 69,043 |
| Nov 14, 2025 | 11.35 | 11.38 | 11.28 | 11.33 | 11.27 | 0.44% | 169,243 |
| Nov 13, 2025 | 11.27 | 11.29 | 11.18 | 11.28 | 11.22 | 0.36% | 185,476 |
| Nov 12, 2025 | 11.22 | 11.30 | 11.19 | 11.24 | 11.18 | 0.18% | 123,211 |
| Nov 11, 2025 | 11.32 | 11.32 | 11.19 | 11.22 | 11.16 | 0.36% | 88,354 |
| Nov 10, 2025 | 11.22 | 11.29 | 11.11 | 11.18 | 11.12 | -0.09% | 68,016 |
| Nov 7, 2025 | 11.23 | 11.24 | 11.17 | 11.19 | 11.13 | -0.71% | 69,314 |
| Nov 6, 2025 | 11.29 | 11.29 | 11.22 | 11.27 | 11.21 | 0.09% | 123,491 |
| Nov 5, 2025 | 11.31 | 11.31 | 11.21 | 11.26 | 11.20 | -0.35% | 150,077 |
| Nov 4, 2025 | 11.27 | 11.33 | 11.18 | 11.30 | 11.24 | 0.27% | 97,130 |
| Nov 3, 2025 | 11.33 | 11.36 | 11.15 | 11.27 | 11.21 | 0.71% | 131,035 |
| Oct 31, 2025 | 11.04 | 11.24 | 10.98 | 11.19 | 11.13 | 1.36% | 185,457 |
| Oct 30, 2025 | 10.97 | 11.04 | 10.93 | 11.04 | 10.98 | 0.64% | 140,673 |
| Oct 29, 2025 | 10.84 | 10.97 | 10.84 | 10.97 | 10.91 | 1.11% | 112,602 |
| Oct 28, 2025 | 10.88 | 10.88 | 10.80 | 10.85 | 10.79 | 0.09% | 36,461 |
| Oct 27, 2025 | 10.81 | 10.89 | 10.80 | 10.84 | 10.78 | 0.09% | 33,911 |
| Oct 24, 2025 | 10.85 | 10.85 | 10.78 | 10.83 | 10.77 | 0.19% | 69,623 |
| Oct 23, 2025 | 10.80 | 10.81 | 10.76 | 10.81 | 10.75 | 0.09% | 72,892 |
| Oct 22, 2025 | 10.81 | 10.82 | 10.74 | 10.80 | 10.74 | 0.37% | 48,987 |
| Oct 21, 2025 | 10.79 | 10.79 | 10.75 | 10.76 | 10.70 | 0.28% | 30,937 |
| Oct 20, 2025 | 10.77 | 10.77 | 10.70 | 10.73 | 10.67 | -0.09% | 62,448 |
| Oct 17, 2025 | 10.70 | 10.78 | 10.63 | 10.74 | 10.68 | -0.19% | 74,925 |
| Oct 16, 2025 | 10.73 | 10.76 | 10.66 | 10.76 | 10.70 | - | 97,876 |
| Oct 15, 2025 | 10.81 | 10.81 | 10.72 | 10.76 | 10.63 | -0.09% | 103,353 |
| Oct 14, 2025 | 10.55 | 10.79 | 10.55 | 10.77 | 10.64 | 1.70% | 91,039 |
| Oct 13, 2025 | 10.60 | 10.62 | 10.51 | 10.59 | 10.47 | - | 87,653 |
| Oct 10, 2025 | 10.57 | 10.63 | 10.57 | 10.59 | 10.47 | 0.19% | 116,106 |
| Oct 9, 2025 | 10.60 | 10.65 | 10.52 | 10.57 | 10.45 | - | 65,020 |
| Oct 8, 2025 | 10.65 | 10.65 | 10.54 | 10.57 | 10.45 | -0.28% | 44,090 |
| Oct 7, 2025 | 10.59 | 10.60 | 10.57 | 10.60 | 10.48 | - | 41,068 |
| Oct 6, 2025 | 10.59 | 10.60 | 10.54 | 10.60 | 10.48 | 0.09% | 60,514 |
| Oct 3, 2025 | 10.57 | 10.60 | 10.50 | 10.59 | 10.47 | 0.57% | 88,592 |
| Oct 2, 2025 | 10.56 | 10.56 | 10.49 | 10.53 | 10.41 | -0.38% | 71,941 |
| Oct 1, 2025 | 10.59 | 10.60 | 10.51 | 10.57 | 10.45 | -0.19% | 149,182 |
| Sep 30, 2025 | 10.57 | 10.59 | 10.51 | 10.59 | 10.47 | 0.76% | 148,122 |
| Sep 29, 2025 | 10.38 | 10.51 | 10.37 | 10.51 | 10.39 | 1.55% | 119,827 |
| Sep 26, 2025 | 10.40 | 10.41 | 10.32 | 10.35 | 10.23 | -0.19% | 116,288 |
| Sep 25, 2025 | 10.40 | 10.42 | 10.30 | 10.37 | 10.25 | - | 105,386 |
| Sep 24, 2025 | 10.42 | 10.43 | 10.33 | 10.37 | 10.25 | -0.77% | 114,238 |
| Sep 23, 2025 | 10.49 | 10.53 | 10.43 | 10.45 | 10.33 | - | 92,714 |
| Sep 22, 2025 | 10.52 | 10.52 | 10.43 | 10.45 | 10.33 | -0.10% | 96,424 |
| Sep 19, 2025 | 10.56 | 10.56 | 10.45 | 10.46 | 10.34 | -0.76% | 88,853 |
| Sep 18, 2025 | 10.55 | 10.58 | 10.52 | 10.54 | 10.42 | - | 44,103 |
| Sep 17, 2025 | 10.55 | 10.62 | 10.52 | 10.54 | 10.42 | -0.28% | 84,240 |
| Sep 16, 2025 | 10.59 | 10.60 | 10.52 | 10.57 | 10.45 | -0.28% | 105,743 |
| Sep 15, 2025 | 10.60 | 10.61 | 10.56 | 10.60 | 10.41 | -0.09% | 137,567 |
| Sep 12, 2025 | 10.53 | 10.62 | 10.49 | 10.61 | 10.42 | 0.76% | 180,696 |
| Sep 11, 2025 | 10.50 | 10.53 | 10.47 | 10.53 | 10.34 | 0.48% | 173,541 |
| Sep 10, 2025 | 10.44 | 10.48 | 10.39 | 10.48 | 10.29 | 0.96% | 185,248 |
| Sep 9, 2025 | 10.47 | 10.47 | 10.36 | 10.38 | 10.20 | -0.57% | 110,262 |
| Sep 8, 2025 | 10.32 | 10.44 | 10.28 | 10.44 | 10.26 | 1.66% | 274,722 |
| Sep 5, 2025 | 10.27 | 10.33 | 10.26 | 10.27 | 10.09 | 0.29% | 185,746 |
| Sep 4, 2025 | 10.20 | 10.27 | 10.20 | 10.24 | 10.06 | 0.39% | 200,847 |
| Sep 3, 2025 | 10.19 | 10.26 | 10.16 | 10.20 | 10.02 | 0.20% | 133,623 |
| Sep 2, 2025 | 10.21 | 10.21 | 10.12 | 10.18 | 10.00 | -0.29% | 80,220 |
| Aug 29, 2025 | 10.19 | 10.22 | 10.14 | 10.21 | 10.03 | 0.20% | 100,998 |
| Aug 28, 2025 | 10.22 | 10.25 | 10.10 | 10.19 | 10.01 | -0.29% | 150,065 |
| Aug 27, 2025 | 10.28 | 10.28 | 10.20 | 10.22 | 10.04 | -0.58% | 106,756 |
| Aug 26, 2025 | 10.28 | 10.28 | 10.24 | 10.28 | 10.10 | -0.10% | 74,584 |
| Aug 25, 2025 | 10.30 | 10.30 | 10.22 | 10.29 | 10.11 | -0.10% | 89,834 |
| Aug 22, 2025 | 10.21 | 10.30 | 10.21 | 10.30 | 10.12 | 1.08% | 98,598 |
| Aug 21, 2025 | 10.15 | 10.21 | 10.15 | 10.19 | 10.01 | 0.20% | 106,229 |
| Aug 20, 2025 | 10.17 | 10.17 | 10.03 | 10.17 | 9.99 | - | 91,258 |
| Aug 19, 2025 | 10.19 | 10.21 | 10.06 | 10.17 | 9.99 | - | 115,760 |
| Aug 18, 2025 | 10.27 | 10.27 | 10.12 | 10.17 | 9.99 | -1.07% | 116,516 |
| Aug 15, 2025 | 10.28 | 10.28 | 10.23 | 10.28 | 10.03 | 0.19% | 71,150 |
| Aug 14, 2025 | 10.22 | 10.29 | 10.20 | 10.26 | 10.02 | 0.49% | 101,138 |
| Aug 13, 2025 | 10.27 | 10.27 | 10.20 | 10.21 | 9.97 | -0.87% | 80,091 |
| Aug 12, 2025 | 10.22 | 10.30 | 10.20 | 10.30 | 10.05 | 0.49% | 70,599 |
| Aug 11, 2025 | 10.25 | 10.30 | 10.19 | 10.25 | 10.01 | 0.29% | 74,326 |
| Aug 8, 2025 | 10.25 | 10.34 | 10.17 | 10.22 | 9.98 | -0.29% | 179,215 |
| Aug 7, 2025 | 10.19 | 10.27 | 10.14 | 10.25 | 10.01 | 0.49% | 151,950 |
| Aug 6, 2025 | 10.22 | 10.22 | 10.16 | 10.20 | 9.96 | - | 107,690 |
| Aug 5, 2025 | 10.24 | 10.33 | 10.18 | 10.20 | 9.96 | -0.39% | 80,506 |
| Aug 4, 2025 | 10.28 | 10.40 | 10.24 | 10.24 | 10.00 | - | 96,388 |
| Aug 1, 2025 | 10.09 | 10.26 | 10.05 | 10.24 | 10.00 | 2.30% | 117,245 |
| Jul 31, 2025 | 10.07 | 10.14 | 9.98 | 10.01 | 9.77 | -0.40% | 85,247 |
| Jul 30, 2025 | 10.01 | 10.05 | 9.96 | 10.05 | 9.81 | 0.20% | 98,122 |
| Jul 29, 2025 | 10.08 | 10.08 | 9.97 | 10.03 | 9.79 | - | 129,240 |
| Jul 28, 2025 | 10.06 | 10.06 | 10.02 | 10.03 | 9.79 | -0.30% | 40,693 |
| Jul 25, 2025 | 10.04 | 10.07 | 9.97 | 10.06 | 9.82 | 0.30% | 58,835 |
| Jul 24, 2025 | 10.01 | 10.03 | 9.96 | 10.03 | 9.79 | 0.40% | 48,303 |
| Jul 23, 2025 | 10.09 | 10.09 | 9.96 | 9.99 | 9.75 | -0.89% | 113,267 |
| Jul 22, 2025 | 10.09 | 10.10 | 10.00 | 10.08 | 9.84 | 0.60% | 93,319 |
| Jul 21, 2025 | 10.17 | 10.17 | 10.02 | 10.02 | 9.78 | -1.47% | 106,285 |
| Jul 18, 2025 | 10.25 | 10.25 | 10.11 | 10.17 | 9.93 | -0.59% | 111,510 |
| Jul 17, 2025 | 10.37 | 10.44 | 10.19 | 10.23 | 9.99 | -1.45% | 104,137 |