Quantcast

Nuveen California Municipal Value Fund, Inc. Common Stock Historical Stock Prices

NCA 
$9.5
*  
unch
unch
Get NCA Alerts
*Delayed - data as of Sep. 18, 2018 12:23 ET  -  Find a broker to begin trading NCA now
Exchange:NYSE

Community Rating:
View:    NCA 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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:23 9.55 9.59 9.46 9.50 37,323
09/17/2018 9.51 9.61 9.44 9.5 81,266
09/14/2018 9.51 9.5795 9.51 9.53 64,181
09/13/2018 9.54 9.57 9.53 9.53 46,678
09/12/2018 9.58 9.58 9.53 9.57 36,854
09/11/2018 9.55 9.62 9.55 9.58 18,750
09/10/2018 9.58 9.6 9.52 9.54 15,238
09/07/2018 9.62 9.63 9.53 9.56 68,803
09/06/2018 9.66 9.66 9.56 9.57 54,565
09/05/2018 9.71 9.71 9.59 9.63 21,652
09/04/2018 9.73 9.75 9.6 9.71 87,148
08/31/2018 9.63 9.69 9.61 9.69 38,230
08/30/2018 9.53 9.6 9.53 9.6 89,754
08/29/2018 9.63 9.661 9.55 9.55 35,591
08/28/2018 9.77 9.77 9.6 9.6 65,284
08/27/2018 9.7 9.765 9.67 9.73 38,182
08/24/2018 9.78 9.78 9.67 9.7 44,505
08/23/2018 9.61 9.78 9.61 9.72 43,892
08/22/2018 9.66 9.67 9.59 9.66 31,373
08/21/2018 9.64 9.68 9.58 9.64 26,764
08/20/2018 9.63 9.63 9.55 9.5606 11,400
08/17/2018 9.58 9.59 9.55 9.59 30,444
08/16/2018 9.52 9.61 9.52 9.56 51,732
08/15/2018 9.54 9.57 9.53 9.53 36,256
08/14/2018 9.53 9.57 9.53 9.54 34,470
08/13/2018 9.58 9.66 9.54 9.58 14,468
08/10/2018 9.53 9.59 9.53 9.55 48,613
08/09/2018 9.69 9.69 9.53 9.53 51,927
08/08/2018 9.57 9.61 9.53 9.61 25,428
08/07/2018 9.61 9.61 9.5 9.52 32,377
08/06/2018 9.58 9.61 9.5783 9.5783 14,126
08/03/2018 9.59 9.63 9.54 9.57 20,810
08/02/2018 9.6 9.65 9.52 9.6 54,501
08/01/2018 9.62 9.64 9.55 9.6 17,122
07/31/2018 9.51 9.58 9.51 9.55 39,888
07/30/2018 9.53 9.5414 9.5 9.54 40,652
07/27/2018 9.59 9.6 9.51 9.52 36,241
07/26/2018 9.55 9.6 9.55 9.6 8,944
07/25/2018 9.59 9.6 9.552 9.6 11,630
07/24/2018 9.55 9.6 9.53 9.6 35,861
07/23/2018 9.51 9.531 9.495 9.52 57,313
07/20/2018 9.5 9.58 9.5 9.55 26,256
07/19/2018 9.54 9.54 9.5 9.5 47,207
07/18/2018 9.55 9.55 9.49 9.5 42,597
07/17/2018 9.55 9.57 9.5 9.52 30,696
07/16/2018 9.58 9.58 9.55 9.56 27,436
07/13/2018 9.61 9.64 9.551 9.56 18,506
07/12/2018 9.53 9.639 9.53 9.603 43,609
07/11/2018 9.52 9.5599 9.52 9.55 27,404
07/10/2018 9.47 9.51 9.47 9.49 31,120
07/09/2018 9.47 9.52 9.46 9.485 49,376
07/06/2018 9.52 9.52 9.49 9.5076 14,676
07/05/2018 9.497 9.51 9.48 9.51 18,479
07/03/2018 9.53 9.58 9.53 9.53 25,310
07/02/2018 9.53 9.53 9.47 9.53 43,485
06/29/2018 9.46 9.49 9.46 9.49 31,058
06/28/2018 9.5 9.5 9.45 9.46 50,669
06/27/2018 9.51 9.51 9.475 9.5 15,370
06/26/2018 9.47 9.52 9.4501 9.49 38,948
06/25/2018 9.49 9.5 9.46 9.46 38,076
06/22/2018 9.53 9.53 9.4602 9.47 27,230
06/21/2018 9.6 9.6 9.51 9.52 35,410
06/20/2018 9.51 9.6 9.482 9.568 84,401
06/19/2018 9.5 9.51 9.45 9.5 110,553
06/18/2018 9.48 9.5 9.4738 9.5 23,921
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NCA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio