Invesco California Value Municipal Income Trust Historical Stock Prices

VCV 
$11.88
*  
0.07
 negative 
0.59%
Get VCV Alerts
*Delayed - data as of Apr. 16, 2014 15:00 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    VCV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:00  11.859  11.88  11.83  11.88 34,988
04/15/2014 11.75 11.84 11.75 11.81 106,953
04/14/2014 11.79 11.79 11.71 11.71 75,418
04/11/2014 11.8 11.83 11.75 11.78 140,674
04/10/2014 11.77 11.82 11.77 11.81 117,570
04/09/2014 11.83 11.856 11.82 11.85 77,285
04/08/2014 11.76 11.81 11.74 11.81 56,847
04/07/2014 11.77 11.8 11.75 11.77 104,067
04/04/2014 11.76 11.79 11.74 11.75 68,894
04/03/2014 11.71 11.76 11.7 11.76 166,096
04/02/2014 11.75 11.77 11.72 11.728 67,148
04/01/2014 11.81 11.82 11.74 11.75 68,735
03/31/2014 11.83 11.85 11.76 11.8 67,582
03/28/2014 11.84 11.84 11.8 11.82 84,205
03/27/2014 11.77 11.84 11.732 11.8 60,820
03/26/2014 11.74 11.75 11.7 11.73 145,762
03/25/2014 11.71 11.74 11.69 11.72 77,451
03/24/2014 11.74 11.77 11.71 11.74 87,123
03/21/2014 11.59 11.7 11.58 11.69 108,704
03/20/2014 11.68 11.68 11.57 11.59 187,809
03/19/2014 11.84 11.85 11.68 11.69 50,125
03/18/2014 11.84 11.84 11.78 11.82 79,231
03/17/2014 11.81 11.85 11.8 11.8076 84,988
03/14/2014 11.88 11.9 11.81 11.8196 47,022
03/13/2014 11.81 11.89 11.8 11.83 74,933
03/12/2014 11.75 11.88 11.75 11.85 70,651
03/11/2014 11.78 11.8 11.75 11.78 82,939
03/10/2014 11.7 11.81 11.69 11.8 87,038
03/07/2014 11.77 11.77 11.65 11.72 156,130
03/06/2014 11.93 11.93 11.78 11.8 279,645
03/05/2014 11.93 11.95 11.9 11.91 74,886
03/04/2014 11.9 11.95 11.88 11.89 106,150
03/03/2014 11.79 11.93 11.79 11.85 114,385
02/28/2014 11.85 11.86 11.77 11.8 111,657
02/27/2014 11.81 11.84 11.8 11.82 77,000
02/26/2014 11.77 11.84 11.77 11.81 70,150
02/25/2014 11.81 11.83 11.77 11.8 79,816
02/24/2014 11.86 11.89 11.8101 11.85 98,761
02/21/2014 11.87 11.91 11.85 11.876 60,041
02/20/2014 11.83 11.86 11.78 11.83 110,663
02/19/2014 11.73 11.8199 11.73 11.8 68,167
02/18/2014 11.74 11.75 11.7 11.7 83,215
02/14/2014 11.72 11.75 11.72 11.74 59,421
02/13/2014 11.78 11.7999 11.71 11.7368 97,582
02/12/2014 11.82 11.85 11.71 11.77 125,944
02/11/2014 11.9 11.95 11.86 11.91 87,874
02/10/2014 11.83 11.89 11.81 11.88 69,858
02/07/2014 11.78 11.87 11.75 11.78 134,058
02/06/2014 11.73 11.8 11.7 11.78 65,409
02/05/2014 11.76 11.76 11.65 11.72 119,337
02/04/2014 11.78 11.85 11.75 11.75 125,926
02/03/2014 11.83 11.89 11.75 11.8 184,869
01/31/2014 11.78 11.818 11.76 11.78 107,590
01/30/2014 11.77 11.8 11.7 11.74 136,324
01/29/2014 11.66 11.73 11.65 11.65 80,488
01/28/2014 11.62 11.67 11.57 11.67 72,541
01/27/2014 11.6 11.76 11.54 11.55 108,242
01/24/2014 11.76 11.76 11.62 11.62 121,415
01/23/2014 11.65 11.76 11.65 11.7 158,970
01/22/2014 11.52 11.65 11.49 11.65 91,541
01/21/2014 11.5 11.55 11.45 11.494 151,920
01/17/2014 11.46 11.56 11.43 11.46 190,535
01/16/2014 11.4 11.46 11.35 11.38 126,699
01/15/2014 11.41 11.47 11.36 11.38 168,784
01/14/2014 11.5 11.519 11.43 11.43 160,660
01/13/2014 11.56 11.58 11.48 11.55 112,169
01/10/2014 11.48 11.59 11.48 11.59 100,913
01/09/2014 11.56 11.58 11.43 11.46 143,414
01/08/2014 11.39 11.56 11.33 11.56 123,574
01/07/2014 11.52 11.58 11.3814 11.4 233,813
01/06/2014 11.45 11.53 11.4 11.47 149,826
01/03/2014 11.38 11.45 11.3 11.45 104,151
01/02/2014 11.4 11.45 11.32 11.4 161,820
12/31/2013 11.35 11.49 11.23 11.4 354,918
12/30/2013 11.5 11.5199 11.3 11.31 304,629
12/27/2013 11.63 11.63 11.35 11.44 226,194
12/26/2013 11.62 11.7075 11.53 11.6298 183,250
12/24/2013 11.71 11.74 11.52 11.67 195,648
12/23/2013 11.48 11.75 11.48 11.65 382,970
12/20/2013 11.27 11.51 11.25 11.42 342,515
12/19/2013 11.08 11.3 11.08 11.29 319,154
12/18/2013 11 11.18 10.93 11.17 552,683
12/17/2013 10.68 11.02 10.68 10.94 440,979
12/16/2013 10.65 10.79 10.65 10.71 336,345
12/13/2013 10.68 10.71 10.63 10.65 546,300
12/12/2013 10.7 10.75 10.65 10.7 401,028
12/11/2013 10.64 10.69 10.64 10.68 198,104
12/10/2013 10.65 10.71 10.63 10.69 280,482
12/09/2013 10.74 10.7799 10.68 10.7 317,814
12/06/2013 10.79 10.81 10.74 10.75 308,474
12/05/2013 10.81 10.83 10.74 10.77 268,346
12/04/2013 10.87 10.93 10.84 10.85 88,853
12/03/2013 10.87 10.96 10.85 10.94 151,017
12/02/2013 10.86 10.91 10.84 10.86 154,080
11/29/2013 10.91 10.9138 10.85 10.86 63,201
11/27/2013 10.92 10.93 10.88 10.91 109,003
11/26/2013 10.91 10.95 10.88 10.9 151,232
11/25/2013 10.92 10.9775 10.9 10.93 76,049
11/22/2013 10.97 11.01 10.93 10.94 155,032
11/21/2013 10.98 11.05 10.97 10.99 66,640
11/20/2013 11.08 11.13 11 11 128,802
11/19/2013 11 11.1601 11 11.12 237,087
11/18/2013 10.94 11 10.93 11 181,334
11/15/2013 10.95 11.02 10.93 10.97 133,518
11/14/2013 11.02 11.05 10.96 10.97 132,952
11/13/2013 11.09 11.09 11.01 11.01 63,126
11/12/2013 11.11 11.14 11.06 11.07 95,616
11/11/2013 11.16 11.219 11.08 11.15 65,660
11/08/2013 11.36 11.38 11.15 11.23 100,763
11/07/2013 11.45 11.49 11.35 11.42 180,873
11/06/2013 11.41 11.46 11.38 11.39 131,762
11/05/2013 11.35 11.48 11.35 11.48 190,167
11/04/2013 11.29 11.39 11.28 11.3 95,590
11/01/2013 11.41 11.46 11.31 11.34 120,133
10/31/2013 11.48 11.5308 11.38 11.42 90,099
10/30/2013 11.62 11.65 11.46 11.52 128,448
10/29/2013 11.67 11.72 11.63 11.64 64,765
10/28/2013 11.61 11.69 11.61 11.69 105,920
10/25/2013 11.53 11.7001 11.52 11.63 106,776
10/24/2013 11.56 11.59 11.42 11.58 166,821
10/23/2013 11.25 11.55 11.24 11.53 146,746
10/22/2013 11.32 11.33 11.23 11.3 80,214
10/21/2013 11.13 11.28 11.11 11.26 240,863
10/18/2013 11.1 11.15 11.06 11.1 214,296
10/17/2013 10.82 11.05 10.82 11.05 213,915
10/16/2013 10.78 10.84 10.75 10.82 85,732
10/15/2013 10.83 10.85 10.76 10.77 93,591
10/14/2013 10.78 10.87 10.78 10.81 163,882
10/11/2013 10.87 10.88 10.8 10.83 76,243
10/10/2013 11 11.01 10.91 10.91 90,031
10/09/2013 11.01 11.01 10.93 11 158,996
10/08/2013 10.99 11.02 10.97 11 86,874
10/07/2013 11.07 11.12 10.98 10.99 116,566
10/04/2013 11.06 11.16 11.05 11.06 113,130
10/03/2013 11.18 11.21 11.06 11.09 118,649
10/02/2013 11.18 11.25 11.15 11.21 71,095
10/01/2013 11.23 11.26 11.18 11.25 50,347
09/30/2013 11.25 11.26 11.1632 11.22 71,387
09/27/2013 11.26 11.2699 11.22 11.23 45,734
09/26/2013 11.26 11.316 11.25 11.28 81,829
09/25/2013 11.3 11.31 11.25 11.31 73,149
09/24/2013 11.2 11.31 11.16 11.31 84,034
09/23/2013 11.21 11.31 11.19 11.21 95,195
09/20/2013 11.2 11.24 11.13 11.197 83,312
09/19/2013 11.37 11.37 11.2 11.27 122,506
09/18/2013 10.98 11.36 10.92 11.36 150,758
09/17/2013 10.78 11.039 10.78 11.02 121,244
09/16/2013 10.78 10.86 10.75 10.78 161,534
09/13/2013 10.66 10.75 10.655 10.7 117,063
09/12/2013 10.66 10.74 10.65 10.65 201,630
09/11/2013 10.8 10.84 10.65 10.65 177,665
09/10/2013 10.89 10.93 10.82 10.85 187,432
09/09/2013 10.86 10.98 10.85 10.89 140,223
09/06/2013 10.89 10.99 10.85 10.9 117,187
09/05/2013 11.02 11.02 10.88 10.89 109,329
09/04/2013 10.94 11.02 10.9 10.97 117,983
09/03/2013 11.01 11.07 10.99 11.01 91,909
08/30/2013 11.09 11.09 10.97 11.08 63,827
08/29/2013 10.96 11.08 10.94 11.04 166,352
08/28/2013 11.07 11.14 11.02 11.02 92,951
08/27/2013 11.09 11.14 11.05 11.14 181,355
08/26/2013 11.13 11.15 11.09 11.1 97,059
08/23/2013 11.05 11.1802 11.01 11.17 123,111
08/22/2013 10.82 11.1 10.82 11.09 115,568
08/21/2013 10.82 10.89 10.8 10.87 116,548
08/20/2013 10.74 10.89 10.74 10.89 183,142
08/19/2013 10.8 10.83 10.69 10.8 188,828
08/16/2013 10.73 10.79 10.72 10.79 118,639
08/15/2013 10.76 10.86 10.71 10.83 162,201
08/14/2013 10.79 10.96 10.78 10.92 181,023
08/13/2013 10.79 10.87 10.715 10.85 158,674
08/12/2013 10.7 10.83 10.67 10.82 193,089
08/09/2013 10.75 10.77 10.71 10.71 156,274
08/08/2013 10.83 10.89 10.75 10.8 192,848
08/07/2013 10.9 10.98 10.85 10.959 153,780
08/06/2013 10.87 10.9399 10.83 10.92 171,942
08/05/2013 10.97 10.97 10.85 10.87 119,045
08/02/2013 10.91 10.98 10.9 10.97 118,332
08/01/2013 10.94 11.03 10.9 10.91 179,537
07/31/2013 10.96 11.03 10.85 10.98 176,530
07/30/2013 10.91 10.97 10.87 10.95 94,634
07/29/2013 10.85 10.97 10.85 10.89 120,176
07/26/2013 10.87 10.97 10.81 10.94 158,976
07/25/2013 10.95 10.99 10.85 10.87 109,356
07/24/2013 11.07 11.1 10.96 11 113,106
07/23/2013 11.09 11.2049 11.03 11.1304 90,601
07/22/2013 11.17 11.21 11.03 11.03 168,453
07/19/2013 11.3 11.33 11.2 11.23 133,348
07/18/2013 11.47 11.47 11.35 11.37 116,239
07/17/2013 11.32 11.45 11.29 11.42 104,949
07/16/2013 11.47 11.47 11.3 11.32 111,973
07/15/2013 11.46 11.5 11.35 11.4 73,408
07/12/2013 11.46 11.51 11.35 11.46 78,188
07/11/2013 11.41 11.49 11.36 11.45 156,462
07/10/2013 11.42 11.44 11.24 11.35 135,633
07/09/2013 11.43 11.49 11.39 11.472 97,815
07/08/2013 11.46 11.59 11.46 11.53 105,433
07/05/2013 11.65 11.65 11.4 11.5 116,321
07/03/2013 11.8 11.8437 11.66 11.68 107,800
07/02/2013 12 12.001 11.9 11.91 53,202
07/01/2013 12.06 12.18 11.99 12.05 77,311
06/28/2013 12 12.09 11.848 12.05 60,336
06/27/2013 11.84 12.02 11.84 11.9912 69,271
06/26/2013 11.48 11.89 11.43 11.79 208,688
06/25/2013 11.39 11.45 11.165 11.43 194,581
06/24/2013 11.71 11.71 11.24 11.39 346,581
06/21/2013 11.78 11.88 11.72 11.85 241,400
06/20/2013 11.78 11.87 11.67 11.82 231,350
06/19/2013 11.86 11.946 11.83 11.93 131,104
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
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.

Research your brokers before you trade


Want to trade FX?