Home > Quotes > VCV > Historical Prices

Invesco California Value Municipal Income Trust Historical Stock Prices

VCV 
$11.91
*  
0.04
  negative  
0.33%
Get VCV Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  11.83  11.96  11.80  11.91 240,206
06/18/2013 11.9 11.96 11.8 11.91 240,206
06/17/2013 12.05 12.08 11.94 11.95 116,288
06/14/2013 12 12.08 11.94 12.01 193,766
06/13/2013 11.97 12.1 11.88 11.95 368,151
06/12/2013 12.15 12.18 11.98 12.03 187,473
06/11/2013 12.29 12.29 12.11 12.22 185,975
06/10/2013 12.52 12.55 12.39 12.426 164,488
06/07/2013 12.52 12.53 12.39 12.49 137,376
06/06/2013 12.53 12.559 12.41 12.539 119,689
06/05/2013 12.28 12.49 12.28 12.49 153,221
06/04/2013 12.06 12.33 12.02 12.25 243,106
06/03/2013 12.37 12.45 12.1 12.18 310,519
05/31/2013 12.58 12.68 12.38 12.41 252,400
05/30/2013 12.76 12.81 12.57 12.64 109,139
05/29/2013 13.03 13.03 12.75 12.76 120,458
05/28/2013 13.09 13.15 13 13.04 42,393
05/24/2013 13.15 13.15 13.07 13.13 56,943
05/23/2013 13.15 13.17 13.1 13.14 97,363
05/22/2013 13.11 13.2 13.11 13.13 60,857
05/21/2013 13.18 13.18 13.1 13.13 86,473
05/20/2013 13.19 13.23 13.16 13.22 49,793
05/17/2013 13.17 13.18 13.11 13.17 60,115
05/16/2013 13.14 13.1799 13.11 13.11 47,857
05/15/2013 13.19 13.19 13.05 13.11 154,240
05/14/2013 13.06 13.18 13.06 13.16 59,948
05/13/2013 13.17 13.19 13.05 13.05 69,622
05/10/2013 13.23 13.26 13.14 13.17 68,567
05/09/2013 13.29 13.29 13.2 13.2 57,494
05/08/2013 13.33 13.35 13.3 13.34 89,554
05/07/2013 13.27 13.33 13.25 13.33 88,107
05/06/2013 13.26 13.32 13.26 13.27 70,495
05/03/2013 13.3 13.31 13.26 13.28 41,899
05/02/2013 13.3 13.37 13.3 13.37 55,734
05/01/2013 13.33 13.39 13.29 13.38 73,766
04/30/2013 13.33 13.34 13.28 13.34 61,688
04/29/2013 13.3 13.33 13.27 13.33 54,705
04/26/2013 13.2 13.2999 13.2 13.29 54,694
04/25/2013 13.23 13.27 13.22 13.25 55,295
04/24/2013 13.28 13.34 13.22 13.246 91,916
04/23/2013 13.31 13.35 13.28 13.34 97,451
04/22/2013 13.24 13.3 13.24 13.28 42,616
04/19/2013 13.25 13.28 13.25 13.27 52,728
04/18/2013 13.2 13.22 13.15 13.22 45,799
04/17/2013 13.12 13.21 13.12 13.148 61,570
04/16/2013 13.18 13.22 13.13 13.15 109,984
04/15/2013 13.25 13.25 13.13 13.19 76,332
04/12/2013 13.24 13.24 13.15 13.19 71,758
04/11/2013 13.26 13.26 13.16 13.203 50,338
04/10/2013 13.21 13.24 13.19 13.23 77,571
04/09/2013 13.16 13.27 13.16 13.2301 68,933
04/08/2013 13.33 13.33 13.2 13.249 95,481
04/05/2013 13.14 13.3014 13.13 13.29 69,955
04/04/2013 13.09 13.12 13.08 13.08 73,849
04/03/2013 13.21 13.21 13.07 13.16 110,777
04/02/2013 13.22 13.26 13.15 13.21 63,774
04/01/2013 13.28 13.38 13.21 13.25 63,510
03/28/2013 13.25 13.3 13.184 13.22 103,972
03/27/2013 13.04 13.18 13.04 13.16 117,889
03/26/2013 13.1 13.18 13.0655 13.16 62,016
03/25/2013 13.18 13.27 13.1009 13.14 129,791
03/22/2013 13.33 13.36 13.23 13.24 92,440
03/21/2013 13.38 13.4 13.26 13.39 111,271
03/20/2013 13.17 13.34 13.17 13.34 57,652
03/19/2013 13.21 13.28 13.0601 13.15 113,247
03/18/2013 12.76 13.25 12.76 13.22 162,575
03/15/2013 13.05 13.053 12.9 12.9287 294,302
03/14/2013 13.36 13.36 13.06 13.09 236,348
03/13/2013 13.5 13.52 13.32 13.41 114,545
03/12/2013 13.5 13.57 13.46 13.54 113,922
03/11/2013 13.6 13.63 13.53 13.54 85,043
03/08/2013 13.78 13.78 13.56 13.67 94,216
03/07/2013 13.78 13.7901 13.6601 13.78 96,248
03/06/2013 13.8 13.89 13.77 13.87 73,678
03/05/2013 13.88 13.88 13.8 13.85 80,563
03/04/2013 13.77 13.84 13.72 13.83 72,830
03/01/2013 13.88 13.93 13.8 13.8 62,051
02/28/2013 13.94 13.95 13.81 13.88 60,894
02/27/2013 13.87 13.93 13.83 13.93 55,852
02/26/2013 13.9 13.9 13.8 13.82 73,259
02/25/2013 13.88 13.96 13.83 13.89 53,203
02/22/2013 13.87 13.95 13.83 13.92 70,362
02/21/2013 13.78 13.91 13.78 13.8999 62,873
02/20/2013 13.71 13.83 13.7 13.83 78,630
02/19/2013 13.75 13.76 13.6501 13.74 61,167
02/15/2013 13.83 13.83 13.64 13.7 76,573
02/14/2013 13.82 13.86 13.7 13.78 72,374
02/13/2013 13.94 13.94 13.85 13.85 51,303
02/12/2013 13.85 13.92 13.84 13.89 40,116
02/11/2013 13.87 13.8899 13.8 13.85 48,441
02/08/2013 13.84 14 13.83 13.861 99,967
02/07/2013 13.88 13.92 13.85 13.8848 125,221
02/06/2013 13.89 13.9 13.85 13.9 70,151
02/05/2013 13.86 13.86 13.75 13.83 40,922
02/04/2013 13.88 13.89 13.75 13.78 78,166
02/01/2013 13.85 13.88 13.82 13.88 77,167
01/31/2013 13.86 13.86 13.74 13.78 56,705
01/30/2013 13.75 13.83 13.7 13.83 73,077
01/29/2013 13.75 13.85 13.65 13.71 109,794
01/28/2013 14.02 14.02 13.81 13.84 99,912
01/25/2013 13.93 14.01 13.91 14.01 137,638
01/24/2013 13.98 14 13.94 13.99 63,962
01/23/2013 13.94 13.98 13.9 13.97 40,195
01/22/2013 13.85 13.89 13.82 13.89 83,320
01/18/2013 13.75 13.8499 13.75 13.84 44,078
01/17/2013 13.8 13.83 13.7401 13.8 66,357
01/16/2013 13.73 13.77 13.63 13.75 135,821
01/15/2013 13.77 13.8 13.68 13.72 211,251
01/14/2013 13.85 13.88 13.76 13.77 114,508
01/11/2013 13.97 13.97 13.78 13.88 68,047
01/10/2013 13.93 13.99 13.9 13.95 48,328
01/09/2013 13.94 14.01 13.85 14.01 116,927
01/08/2013 13.99 14.02 13.89 13.94 93,737
01/07/2013 14.06 14.06 13.86 13.9499 133,452
01/04/2013 14.01 14.1 13.99 14.05 61,340
01/03/2013 14.07 14.15 13.98 14.05 61,676
01/02/2013 13.78 13.99 13.78 13.97 73,963
12/31/2012 13.69 13.84 13.55 13.74 77,799
12/28/2012 13.65 13.76 13.5 13.69 94,995
12/27/2012 13.76 13.78 13.51 13.65 110,525
12/26/2012 14.05 14.14 13.7 13.76 87,828
12/24/2012 13.76 13.82 13.6601 13.77 43,168
12/21/2012 13.65 13.79 13.65 13.71 87,747
12/20/2012 13.73 13.81 13.71 13.78 93,811
12/19/2012 13.53 13.71 13.48 13.69 117,806
12/18/2012 13.77 13.78 13.44 13.58 183,473
12/17/2012 13.98 13.98 13.74 13.8 169,675
12/14/2012 13.97 14.06 13.9 14.02 122,108
12/13/2012 14.07 14.12 13.95 14.05 184,340
12/12/2012 14.09 14.13 13.96 14.06 146,291
12/11/2012 13.95 14.11 13.938 14.09 119,695
12/10/2012 13.99 14.04 13.87 13.88 92,021
12/07/2012 14.14 14.14 13.95 13.98 115,609
12/06/2012 14.28 14.28 14.07 14.19 137,719
12/05/2012 14.19 14.27 14.15 14.26 127,754
12/04/2012 14.2 14.2 14.1 14.15 54,384
12/03/2012 14.25 14.25 14.11 14.15 124,193
11/30/2012 14.22 14.22 14.16 14.17 212,010
11/29/2012 14.13 14.22 14.12 14.22 204,593
11/28/2012 14.08 14.14 14.05 14.13 153,630
11/27/2012 14.03 14.09 13.97 14.08 144,690
11/26/2012 14.09 14.09 13.8 13.95 119,860
11/23/2012 14.07 14.07 14.03 14.06 127,446
11/21/2012 14.08 14.08 14 14.05 105,735
11/20/2012 14.02 14.05 13.96 14.02 156,356
11/19/2012 14.1 14.14 13.94 14 130,400
11/16/2012 13.7 14 13.62 14 169,567
11/15/2012 13.84 13.84 13.58 13.63 275,337
11/14/2012 14.01 14.01 13.74 13.84 163,947
11/13/2012 14.09 14.09 13.85 13.96 156,415
11/12/2012 14.08 14.11 13.92 14.11 199,943
11/09/2012 13.99 14.01 13.96 14 139,765
11/08/2012 13.9 13.99 13.85 13.99 133,496
11/07/2012 13.74 13.83 13.74 13.83 126,424
11/06/2012 13.64 13.69 13.62 13.69 55,580
11/05/2012 13.68 13.72 13.5901 13.64 159,256
11/02/2012 13.86 13.86 13.72 13.8 168,607
11/01/2012 13.9 13.92 13.81 13.86 138,343
10/31/2012 13.91 13.92 13.75 13.84 118,377
10/26/2012 13.9 13.9 13.86 13.89 55,166
10/25/2012 13.75 13.83 13.75 13.83 79,742
10/24/2012 13.77 13.77 13.55 13.75 63,127
10/23/2012 13.66 13.72 13.62 13.7 131,506
10/22/2012 13.7 13.7 13.57 13.66 49,298
10/19/2012 13.66 13.66 13.57 13.64 75,600
10/18/2012 13.81 13.81 13.56 13.62 153,839
10/17/2012 13.75 13.76 13.66 13.76 138,819
10/16/2012 13.64 13.73 13.61 13.73 118,977
10/15/2012 13.65 13.65 13.53 13.59 117,710
10/12/2012 13.69 13.69 13.57 13.65 95,820
10/11/2012 13.66 13.66 13.5667 13.66 109,898
10/10/2012 13.72 13.8 13.52 13.63 206,918
10/09/2012 13.85 13.86 13.73 13.76 110,975
10/08/2012 13.87 13.91 13.79 13.85 148,927
10/05/2012 13.75 13.79 13.71 13.79 104,871
10/04/2012 13.79 13.79 13.67 13.72 82,873
10/03/2012 13.75 13.75 13.7 13.75 105,782
10/02/2012 13.82 13.83 13.66 13.74 304,686
10/01/2012 14.18 14.19 13.83 13.84 320,910
09/28/2012 13.96 14.05 13.94 14.05 112,530
09/27/2012 13.9 13.98 13.828 13.94 196,861
09/26/2012 13.85 13.89 13.79 13.87 142,689
09/25/2012 13.79 13.82 13.75 13.77 160,937
09/24/2012 13.84 13.87 13.72 13.77 124,240
09/21/2012 13.83 13.84 13.79 13.84 113,514
09/20/2012 13.8 13.8 13.73 13.78 143,237
09/19/2012 13.76 13.78 13.74 13.78 155,679
09/18/2012 13.73 13.75 13.7 13.75 116,178
09/17/2012 13.8 13.82 13.7 13.72 95,135
09/14/2012 13.78 13.79 13.73 13.78 97,547
09/13/2012 13.84 13.85 13.781 13.83 123,244
09/12/2012 13.83 13.84 13.78 13.81 144,763
09/11/2012 13.83 13.84 13.75 13.82 118,274
09/10/2012 13.77 13.81 13.73 13.8 100,905
09/07/2012 13.69 13.76 13.65 13.76 97,039
09/06/2012 13.69 13.69 13.57 13.63 111,336
09/05/2012 13.73 13.73 13.6 13.6 221,234
09/04/2012 13.79 13.79 13.65 13.74 143,838
08/31/2012 13.87 13.87 13.68 13.76 141,883
08/30/2012 13.83 13.85 13.76 13.82 134,954
08/29/2012 13.95 13.98 13.822 13.86 180,252
08/28/2012 14.03 14.06 13.84 13.89 115,845
08/27/2012 14.22 14.2202 13.91 13.93 160,453
08/24/2012 14.43 14.43 14.21 14.24 67,774
08/23/2012 14.3 14.37 14.11 14.24 44,756
08/22/2012 14.21 14.24 14.1 14.17 64,668
08/21/2012 14.54 14.54 14.02 14.21 143,546
08/20/2012 14.5 14.57 14.46 14.49 63,497
08/17/2012 14.42 14.57 14.42 14.55 70,415
08/16/2012 14.39 14.52 14.35 14.51 70,655
08/15/2012 14.25 14.45 14.25 14.37 76,523
08/14/2012 14.18 14.27 14.16 14.24 65,917
08/13/2012 14.23 14.23 14.04 14.18 64,497
08/10/2012 14.29 14.3 14.2 14.255 53,168
08/09/2012 14.24 14.29 14.19 14.26 90,734
08/08/2012 14.18 14.25 14.18 14.24 70,397
08/07/2012 14.2 14.23 14.12 14.18 57,134
08/06/2012 14.15 14.19 14.09 14.19 47,934
08/03/2012 14.08 14.21 14.08 14.1 37,408
08/02/2012 14.26 14.3 14.11 14.14 61,321
08/01/2012 14.3 14.3 14.23 14.24 44,052
07/31/2012 14.31 14.31 14.16 14.28 51,898
07/30/2012 14.27 14.3774 14.22 14.26 29,539
07/27/2012 14.37 14.37 14.3051 14.33 31,091
07/26/2012 14.35 14.4 14.32 14.37 16,794
07/25/2012 14.27 14.37 14.27 14.31 46,406
07/24/2012 14.25 14.27 14.2 14.26 21,292
07/23/2012 14.17 14.27 14.16 14.18 25,293
07/20/2012 14.07 14.1782 14.07 14.14 13,241
07/19/2012 14.22 14.24 14.1 14.1148 22,890
07/18/2012 14.13 14.27 14.09 14.2 90,936
07/17/2012 14.18 14.22 14.099 14.13 37,170
07/16/2012 14.17 14.26 14.17 14.18 24,985
07/13/2012 14.21 14.27 14.2 14.2 26,598
07/12/2012 14.33 14.37 14.11 14.22 47,285
07/11/2012 14.44 14.46 14.35 14.36 41,388
07/10/2012 14.47 14.49 14.36 14.42 56,068
07/09/2012 14.42 14.47 14.38 14.47 59,068
07/06/2012 14.45 14.45 14.335 14.35 71,358
07/05/2012 14.42 14.44 14.4 14.41 57,432
07/03/2012 14.38 14.43 14.34 14.37 85,504
07/02/2012 14.25 14.35 14.24 14.35 47,104
06/29/2012 14.21 14.23 14.14 14.23 43,671
06/28/2012 14.04 14.15 14.03 14.14 67,080
06/27/2012 13.95 14.0299 13.9 14.02 52,373
06/26/2012 13.89 13.89 13.85 13.88 46,042
06/25/2012 13.85 13.9 13.83 13.85 42,955
06/22/2012 13.85 13.86 13.761 13.85 35,844
06/21/2012 13.83 13.84 13.75 13.84 39,162
06/20/2012 13.83 13.84 13.72 13.79 61,770
06/19/2012 13.75 13.82 13.7399 13.78 43,708
06/18/2012 13.56 13.75 13.56 13.73 52,841
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.