Quantcast

Invesco California Value Municipal Income Trust Common Stock Historical Stock Prices

VCV 
$11.72
*  
0.04
0.34%
Get VCV Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading VCV now
Exchange:NYSE

Community Rating:
 
 
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 19-JUN-2018 TO 19-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.
16:00 11.81 11.85 11.70 11.72 125,489
09/19/2018 11.82 11.85 11.7 11.72 125,489
09/18/2018 11.89 11.9 11.75 11.76 91,749
09/17/2018 12 12 11.84 11.88 106,179
09/14/2018 12.1 12.1 11.99 12.01 179,282
09/13/2018 12.11 12.1407 12.09 12.12 68,423
09/12/2018 12.06 12.16 12.045 12.14 91,613
09/11/2018 12.13 12.13 12.05 12.06 47,733
09/10/2018 12.07 12.13 12.03 12.08 104,162
09/07/2018 12.12 12.13 12.09 12.11 48,466
09/06/2018 12.13 12.175 12.09 12.1 65,147
09/05/2018 12.15 12.22 12.05 12.22 105,693
09/04/2018 12.06 12.08 12.03 12.08 131,209
08/31/2018 12 12.03 11.96 12.02 60,610
08/30/2018 11.93 11.97 11.9 11.96 45,221
08/29/2018 11.99 11.99 11.9 11.95 115,614
08/28/2018 11.95 11.96 11.91 11.92 90,129
08/27/2018 11.91 11.94 11.9 11.9 88,580
08/24/2018 11.98 11.98 11.9 11.93 124,802
08/23/2018 12 12.02 11.95 11.95 103,962
08/22/2018 12.04 12.06 11.99 12.06 104,074
08/21/2018 12.09 12.12 12.03 12.04 72,413
08/20/2018 12.19 12.19 12.07 12.13 79,334
08/17/2018 12.17 12.17 12.115 12.14 33,273
08/16/2018 12.1 12.16 12.0625 12.16 80,433
08/15/2018 12.03 12.109 12 12.08 113,609
08/14/2018 11.97 12.05 11.96 12.05 86,618
08/13/2018 11.93 11.96 11.9 11.95 54,113
08/10/2018 11.92 11.98 11.91 11.98 76,778
08/09/2018 12 12.02 11.92 11.92 87,084
08/08/2018 12.03 12.036 11.98 12 99,784
08/07/2018 12.02 12.03 11.98 12.02 65,578
08/06/2018 11.92 12.01 11.92 12.01 114,763
08/03/2018 11.86 11.93 11.86 11.93 58,643
08/02/2018 11.91 11.91 11.84 11.84 104,714
08/01/2018 11.84 11.86 11.83 11.84 90,119
07/31/2018 11.86 11.88 11.83 11.86 78,642
07/30/2018 11.84 11.85 11.83 11.83 58,230
07/27/2018 11.85 11.86 11.83 11.84 111,093
07/26/2018 11.85 11.86 11.81 11.86 83,425
07/25/2018 11.82 11.84 11.81 11.83 24,637
07/24/2018 11.89 11.89 11.81 11.82 42,191
07/23/2018 11.87 11.87 11.82 11.83 56,490
07/20/2018 11.84 11.88 11.82 11.87 71,940
07/19/2018 11.86 11.86 11.82 11.84 33,558
07/18/2018 11.86 11.86 11.81 11.85 42,978
07/17/2018 11.84 11.84 11.78 11.83 53,766
07/16/2018 11.83 11.83 11.76 11.81 119,912
07/13/2018 11.79 11.88 11.78 11.87 126,027
07/12/2018 11.79 11.79 11.75 11.78 72,528
07/11/2018 11.79 11.8 11.75 11.76 79,448
07/10/2018 11.83 11.83 11.77 11.79 147,304
07/09/2018 11.82 11.82 11.78 11.79 59,090
07/06/2018 11.83 11.83 11.7966 11.81 20,007
07/05/2018 11.8 11.85 11.78 11.81 122,373
07/03/2018 11.85 11.88 11.81 11.82 53,812
07/02/2018 11.89 11.89 11.83 11.87 129,497
06/29/2018 11.79 11.84 11.74 11.8 168,375
06/28/2018 11.7 11.76 11.7 11.75 84,180
06/27/2018 11.72 11.75 11.7 11.71 99,543
06/26/2018 11.73 11.73 11.7 11.73 67,039
06/25/2018 11.73 11.75 11.7 11.71 71,667
06/22/2018 11.76 11.76 11.71 11.74 105,482
06/21/2018 11.74 11.777 11.73 11.73 64,661
06/20/2018 11.77 11.777 11.72 11.74 112,650
06/19/2018 11.8 11.81 11.74 11.8 73,063
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VCV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio