Nuveen California Municipal Value Fund (NCA) Historical Stock Data
8.76 ↑0.05 (0.57%)
As of May 3, 2024, 2:22pm EST.
Historical Data
In the past 30 trading days, NCA is down -0.22% a day on average. There have been 11 days where Nuveen California Municipal Value Fund closed green and 19 days where NCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 8.75 | 8.71 | ↓$0.04 (-0.46%) | 8.69 | 8.75 | 61.39K |
| 2024-05-01 | 8.75 | 8.70 | ↓$0.05 (-0.57%) | 8.67 | 8.75 | 74.91K |
| 2024-04-30 | 8.68 | 8.68 | ↑$0.00 (0.00%) | 8.64 | 8.71 | 48.37K |
| 2024-04-29 | 8.73 | 8.69 | ↓$0.04 (-0.46%) | 8.61 | 8.73 | 45.78K |
| 2024-04-26 | 8.70 | 8.65 | ↓$0.05 (-0.57%) | 8.56 | 8.74 | 77.64K |
| 2024-04-25 | 8.72 | 8.69 | ↓$0.03 (-0.34%) | 8.68 | 8.73 | 22.26K |
| 2024-04-24 | 8.78 | 8.75 | ↓$0.03 (-0.34%) | 8.68 | 8.79 | 40.20K |
| 2024-04-23 | 8.70 | 8.73 | ↑$0.03 (0.34%) | 8.66 | 8.84 | 73.79K |
| 2024-04-22 | 8.68 | 8.67 | ↓$0.01 (-0.12%) | 8.57 | 8.68 | 31.94K |
| 2024-04-19 | 8.68 | 8.65 | ↓$0.03 (-0.35%) | 8.63 | 8.69 | 28.63K |
| 2024-04-18 | 8.72 | 8.64 | ↓$0.08 (-0.92%) | 8.63 | 8.72 | 43.65K |
| 2024-04-17 | 8.70 | 8.67 | ↓$0.03 (-0.34%) | 8.63 | 8.73 | 77.32K |
| 2024-04-16 | 8.62 | 8.64 | ↑$0.02 (0.23%) | 8.60 | 8.70 | 76.39K |
| 2024-04-15 | 8.72 | 8.61 | ↓$0.11 (-1.26%) | 8.60 | 8.76 | 132K |
| 2024-04-12 | 8.90 | 8.79 | ↓$0.11 (-1.24%) | 8.78 | 8.90 | 14K |
| 2024-04-11 | 8.81 | 8.85 | ↑$0.04 (0.45%) | 8.77 | 8.87 | 37.43K |
| 2024-04-10 | 8.88 | 8.85 | ↓$0.03 (-0.34%) | 8.81 | 8.90 | 34.29K |
| 2024-04-09 | 8.99 | 8.91 | ↓$0.08 (-0.89%) | 8.89 | 8.99 | 57.20K |
| 2024-04-08 | 8.94 | 8.97 | ↑$0.03 (0.34%) | 8.92 | 8.97 | 11.17K |
| 2024-04-05 | 8.93 | 8.93 | ↑$0.00 (0.00%) | 8.85 | 8.97 | 29.06K |
| 2024-04-04 | 9.00 | 8.96 | ↓$0.04 (-0.44%) | 8.90 | 9.03 | 71.26K |
| 2024-04-03 | 8.94 | 8.97 | ↑$0.03 (0.34%) | 8.92 | 8.98 | 74.97K |
| 2024-04-02 | 8.98 | 8.95 | ↓$0.03 (-0.33%) | 8.91 | 9.00 | 39.81K |
| 2024-04-01 | 9.00 | 9.04 | ↑$0.04 (0.44%) | 8.91 | 9.04 | 103.17K |
| 2024-03-28 | 8.97 | 9.00 | ↑$0.03 (0.33%) | 8.95 | 9.00 | 35.72K |
| 2024-03-27 | 8.93 | 8.98 | ↑$0.05 (0.56%) | 8.91 | 9.01 | 47.04K |
| 2024-03-26 | 8.93 | 8.88 | ↓$0.05 (-0.56%) | 8.80 | 8.94 | 75.86K |
| 2024-03-25 | 8.94 | 8.93 | ↓$0.01 (-0.11%) | 8.87 | 8.94 | 75.35K |
| 2024-03-22 | 8.90 | 8.87 | ↓$0.03 (-0.34%) | 8.84 | 8.91 | 33.53K |
| 2024-03-21 | 8.84 | 8.86 | ↑$0.02 (0.23%) | 8.82 | 8.88 | 99.38K |
Create an account or log in to view more rows.
$NCA Spike it!
$NCA Buy the dip.
$NCA who else excited??
$NCA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$NCA hold
$NCA buying time
added
$NCA the trend is your friend
until the end.
$NCA Buy Buy Buy
$NCA is anyone really buying this shit
$NCA just waiting to short this bad boy.