Quantcast

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

NCA 
$9.22
*  
0.03
0.33%
Get NCA Alerts
*Delayed - data as of Nov. 12, 2018 15:06 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-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.
15:06 9.20 9.22 9.17 9.22 45,165
11/09/2018 9.13 9.19 9.1 9.19 59,167
11/08/2018 9.09 9.1118 9.06 9.1 43,891
11/07/2018 9.09 9.1 9.05 9.06 32,723
11/06/2018 9.08 9.09 9.05 9.05 72,233
11/05/2018 9.12 9.1245 9.05 9.09 77,051
11/02/2018 9.05 9.08 9.05 9.06 49,698
11/01/2018 9.1 9.12 9.05 9.08 100,278
10/31/2018 9.09 9.09 9.05 9.09 63,871
10/30/2018 9.09 9.09 9.05 9.07 44,466
10/29/2018 9.09 9.0901 9.05 9.09 50,965
10/26/2018 9.08 9.09 9.05 9.05 37,186
10/25/2018 9.06 9.099 9.05 9.07 85,717
10/24/2018 9.11 9.12 9.06 9.09 53,872
10/23/2018 9.07 9.13 9.05 9.06 81,165
10/22/2018 9.11 9.18 9.06 9.06 43,457
10/19/2018 9.12 9.17 9.086 9.16 34,182
10/18/2018 9.2 9.2 9.05 9.09 74,327
10/17/2018 9.16 9.16 9.08 9.1 33,715
10/16/2018 9.05 9.16 9.02 9.16 67,517
10/15/2018 9.1 9.1176 9.05 9.06 56,341
10/12/2018 9.04 9.06 9.01 9.03 74,063
10/11/2018 9.13 9.13 8.98 9.05 90,164
10/10/2018 9.1 9.11 9.03 9.09 84,413
10/09/2018 9.11 9.13 9.06 9.1014 100,140
10/08/2018 9.11 9.17 9.1 9.11 72,843
10/05/2018 9.13 9.1867 9.13 9.16 113,422
10/04/2018 9.22 9.2326 9.1 9.1575 135,733
10/03/2018 9.29 9.29 9.2 9.2399 54,049
10/02/2018 9.21 9.35 9.21 9.31 137,034
10/01/2018 9.34 9.43 9.25 9.26 96,362
09/28/2018 9.4 9.4 9.32 9.36 50,014
09/27/2018 9.42 9.45 9.36 9.38 35,776
09/26/2018 9.4 9.48 9.3545 9.37 37,195
09/25/2018 9.41 9.44 9.38 9.41 54,672
09/24/2018 9.35 9.4201 9.35 9.39 28,749
09/21/2018 9.35 9.409 9.31 9.31 72,147
09/20/2018 9.41 9.44 9.35 9.35 89,318
09/19/2018 9.53 9.55 9.42 9.43 33,706
09/18/2018 9.46 9.59 9.45 9.45 64,183
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
*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