Nuveen California Municipal Value Fund Inc. Common Stockのデータ

Nuveen California Municipal Value Fund Inc. Common Stockの基本情報

名前 Nuveen California Municipal Value Fund Inc. Common Stock
ティッカー NCA
国 United States
上場年 nan
セクター nan

Nuveen California Municipal Value Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.83 10.73 10.82 10.76 23300.0 10.76
2021-02-12 10.84 10.77 10.79 10.83 22000.0 10.83
2021-02-11 10.8 10.72 10.72 10.8 19100.0 10.8
2021-02-10 10.8 10.65 10.68 10.71 43000.0 10.68
2021-02-09 10.69 10.56 10.56 10.66 29800.0 10.63
2021-02-08 10.72 10.55 10.72 10.56 24200.0 10.53
2021-02-05 10.72 10.6 10.6 10.67 24400.0 10.64
2021-02-04 10.67 10.56 10.6 10.57 25300.0 10.54
2021-02-03 10.76 10.59 10.75 10.6 42300.0 10.57
2021-02-02 10.79 10.17 10.75 10.68 48700.0 10.65
2021-02-01 10.96 10.7 10.95 10.7 37700.0 10.67
2021-01-29 11.0 10.75 11.0 10.8 30400.0 10.77
2021-01-28 10.96 10.76 10.86 10.92 32000.0 10.89
2021-01-27 11.0 10.65 10.7 10.78 89300.0 10.75
2021-01-26 10.97 10.8 10.9 10.89 26000.0 10.86
2021-01-25 11.0 10.9 11.0 10.95 10300.0 10.92
2021-01-22 11.0 10.91 10.96 10.95 25400.0 10.92
2021-01-21 11.0 10.88 11.0 10.92 47900.0 10.89
2021-01-20 10.98 10.91 10.93 10.97 27200.0 10.94
2021-01-19 10.89 10.77 10.8 10.89 33400.0 10.86
2021-01-15 10.87 10.65 10.73 10.8 23200.0 10.77
2021-01-14 10.81 10.71 10.81 10.76 28800.0 10.73
2021-01-13 10.85 10.65 10.85 10.78 54300.0 10.73
2021-01-12 10.85 10.69 10.69 10.8 37900.0 10.75
2021-01-11 10.83 10.62 10.74 10.76 73900.0 10.71
2021-01-08 10.75 10.54 10.65 10.74 18400.0 10.69
2021-01-07 10.75 10.55 10.75 10.65 20600.0 10.6
2021-01-06 10.76 10.59 10.59 10.72 21100.0 10.67
2021-01-05 10.69 10.46 10.69 10.55 40600.0 10.5
2021-01-04 10.86 10.57 10.86 10.65 23700.0 10.6
2020-12-31 10.96 10.7 10.96 10.8 46600.0 10.75
2020-12-30 10.96 10.83 10.88 10.88 82400.0 10.83
2020-12-29 10.84 10.58 10.61 10.76 60900.0 10.71
2020-12-28 10.73 10.39 10.73 10.53 41100.0 10.48
2020-12-24 10.73 10.61 10.62 10.72 6200.0 10.67
2020-12-23 10.73 10.53 10.68 10.58 42500.0 10.53
2020-12-22 10.75 10.53 10.59 10.62 27800.0 10.57
2020-12-21 10.69 10.47 10.5 10.62 39300.0 10.57
2020-12-18 10.67 10.57 10.67 10.58 13300.0 10.53
2020-12-17 10.69 10.55 10.64 10.67 35500.0 10.62
2020-12-16 10.56 10.46 10.54 10.52 69200.0 10.47
2020-12-15 10.54 10.45 10.5 10.54 14300.0 10.49
2020-12-14 10.5 10.41 10.5 10.46 38900.0 10.41
2020-12-11 10.52 10.44 10.49 10.5 37300.0 10.42
2020-12-10 10.55 10.5 10.51 10.55 23200.0 10.47
2020-12-09 10.53 10.49 10.53 10.49 42400.0 10.41
2020-12-08 10.55 10.45 10.45 10.55 28200.0 10.47
2020-12-07 10.52 10.43 10.5 10.45 28700.0 10.37
2020-12-04 10.49 10.41 10.49 10.47 24900.0 10.39
2020-12-03 10.52 10.41 10.48 10.49 33900.0 10.41
2020-12-02 10.49 10.4 10.44 10.48 27000.0 10.4
2020-12-01 10.53 10.43 10.5 10.46 73900.0 10.38
2020-11-30 10.5 10.36 10.37 10.49 33500.0 10.41
2020-11-27 10.42 10.34 10.37 10.4 37700.0 10.32
2020-11-25 10.39 10.3 10.32 10.38 20100.0 10.3
2020-11-24 10.37 10.3 10.37 10.31 24100.0 10.23
2020-11-23 10.4 10.31 10.4 10.37 23600.0 10.29
2020-11-20 10.4 10.3 10.4 10.33 73700.0 10.25
2020-11-19 10.36 10.29 10.29 10.36 21600.0 10.28
2020-11-18 10.37 10.25 10.37 10.29 42200.0 10.21
2020-11-17 10.35 10.28 10.32 10.33 17800.0 10.25
2020-11-16 10.3 10.25 10.25 10.29 5900.0 10.21
2020-11-13 10.25 10.22 10.23 10.25 20200.0 10.17
2020-11-12 10.26 10.18 10.21 10.19 22000.0 10.11
2020-11-11 10.25 10.21 10.24 10.21 30200.0 10.11
2020-11-10 10.24 10.2 10.2 10.2 25100.0 10.1
2020-11-09 10.31 10.21 10.28 10.21 53000.0 10.11
2020-11-06 10.3 10.2 10.24 10.26 81400.0 10.16
2020-11-05 10.28 10.2 10.21 10.2 61200.0 10.1
2020-11-04 10.31 10.16 10.2 10.2 63200.0 10.1
2020-11-03 10.22 10.13 10.2 10.18 38600.0 10.08
2020-11-02 10.3 10.2 10.3 10.2 12800.0 10.1
2020-10-30 10.27 10.2 10.22 10.21 22300.0 10.11
2020-10-29 10.39 10.21 10.28 10.22 95100.0 10.12
2020-10-28 10.23 10.19 10.21 10.22 32100.0 10.12
2020-10-27 10.24 10.2 10.23 10.2 61300.0 10.1
2020-10-26 10.24 10.18 10.23 10.21 23300.0 10.11
2020-10-23 10.33 10.19 10.33 10.2 53300.0 10.1
2020-10-22 10.38 10.26 10.32 10.29 26300.0 10.19
2020-10-21 10.37 10.27 10.32 10.35 22100.0 10.24
2020-10-20 10.31 10.25 10.31 10.3 25800.0 10.19
2020-10-19 10.31 10.26 10.27 10.26 37800.0 10.16
2020-10-16 10.38 10.27 10.33 10.28 49900.0 10.18
2020-10-15 10.39 10.34 10.39 10.34 29600.0 10.23
2020-10-14 10.45 10.35 10.44 10.35 36700.0 10.24
2020-10-13 10.49 10.4 10.49 10.44 30100.0 10.31
2020-10-12 10.56 10.43 10.56 10.44 45200.0 10.31
2020-10-09 10.57 10.49 10.57 10.51 32500.0 10.38
2020-10-08 10.63 10.53 10.6 10.58 10800.0 10.44
2020-10-07 10.63 10.55 10.63 10.55 19900.0 10.42
2020-10-06 10.66 10.55 10.62 10.62 28100.0 10.48
2020-10-05 10.8 10.6 10.74 10.62 27500.0 10.48
2020-10-02 10.8 10.71 10.76 10.74 21800.0 10.6
2020-10-01 10.83 10.74 10.83 10.79 30200.0 10.65
2020-09-30 10.81 10.77 10.81 10.78 39600.0 10.64
2020-09-29 10.81 10.75 10.81 10.8 12900.0 10.66
2020-09-28 10.8 10.42 10.73 10.8 22300.0 10.66
2020-09-25 10.7 10.58 10.62 10.66 23300.0 10.52
2020-09-24 10.7 10.44 10.51 10.62 38900.0 10.48
2020-09-23 10.52 10.45 10.52 10.46 17400.0 10.33
2020-09-22 10.64 10.46 10.6 10.47 30600.0 10.34
2020-09-21 10.64 10.54 10.63 10.55 15300.0 10.42
2020-09-18 10.8 10.59 10.8 10.59 21300.0 10.45
2020-09-17 10.87 10.61 10.82 10.74 27300.0 10.6
2020-09-16 10.84 10.79 10.83 10.79 25000.0 10.65
2020-09-15 10.91 10.73 10.91 10.77 40900.0 10.63
2020-09-14 10.84 10.76 10.8 10.84 20700.0 10.7
2020-09-11 10.78 10.64 10.7 10.78 26400.0 10.62
2020-09-10 10.68 10.6 10.6 10.68 13200.0 10.52
2020-09-09 10.63 10.51 10.51 10.62 16100.0 10.46
2020-09-08 10.52 10.45 10.52 10.47 33700.0 10.31
2020-09-04 10.55 10.45 10.55 10.54 27100.0 10.38
2020-09-03 10.64 10.46 10.64 10.46 20800.0 10.3
2020-09-02 10.68 10.58 10.67 10.58 43600.0 10.42
2020-09-01 10.69 10.58 10.68 10.62 49500.0 10.46
2020-08-31 10.65 10.55 10.62 10.58 34500.0 10.42
2020-08-28 10.62 10.53 10.53 10.62 27600.0 10.46
2020-08-27 10.6 10.52 10.6 10.6 19900.0 10.44
2020-08-26 10.62 10.58 10.58 10.62 22500.0 10.46
2020-08-25 10.61 10.47 10.6 10.61 28100.0 10.45
2020-08-24 10.72 10.46 10.66 10.62 63300.0 10.46
2020-08-21 10.65 10.47 10.51 10.59 42700.0 10.43
2020-08-20 10.53 10.47 10.52 10.49 28900.0 10.33
2020-08-19 10.66 10.44 10.58 10.49 59300.0 10.33
2020-08-18 10.64 10.54 10.54 10.63 19900.0 10.47
2020-08-17 10.64 10.54 10.64 10.55 13300.0 10.39
2020-08-14 10.66 10.58 10.61 10.6 24500.0 10.44
2020-08-13 10.79 10.5 10.52 10.6 71300.0 10.44
2020-08-12 10.69 10.59 10.68 10.62 37000.0 10.43
2020-08-11 10.73 10.64 10.69 10.64 39300.0 10.45
2020-08-10 10.75 10.69 10.73 10.7 13300.0 10.51
2020-08-07 10.74 10.7 10.72 10.74 33400.0 10.55
2020-08-06 10.73 10.69 10.73 10.69 16600.0 10.5
2020-08-05 10.78 10.67 10.78 10.7 35600.0 10.51
2020-08-04 10.78 10.7 10.78 10.73 63800.0 10.54
2020-08-03 10.81 10.68 10.81 10.72 75300.0 10.53
2020-07-31 10.7 10.67 10.7 10.68 26700.0 10.49
2020-07-30 10.7 10.67 10.7 10.67 29300.0 10.48
2020-07-29 10.7 10.65 10.65 10.69 24400.0 10.5
2020-07-28 10.73 10.62 10.7 10.67 31400.0 10.48
2020-07-27 10.76 10.65 10.76 10.67 38300.0 10.48
2020-07-24 10.86 10.65 10.86 10.7 43700.0 10.51
2020-07-23 10.84 10.75 10.75 10.82 10600.0 10.63
2020-07-22 10.81 10.73 10.75 10.81 26200.0 10.62
2020-07-21 10.72 10.59 10.59 10.72 21500.0 10.53
2020-07-20 10.68 10.53 10.61 10.65 20600.0 10.46
2020-07-17 10.64 10.45 10.5 10.64 40400.0 10.45
2020-07-16 10.49 10.38 10.44 10.49 23500.0 10.3
2020-07-15 10.49 10.38 10.43 10.43 39100.0 10.25
2020-07-14 10.47 10.41 10.45 10.42 17900.0 10.24
2020-07-13 10.53 10.47 10.5 10.5 50100.0 10.29
2020-07-10 10.48 10.3 10.34 10.48 39400.0 10.27
2020-07-09 10.35 10.21 10.25 10.33 90700.0 10.12
2020-07-08 10.22 10.19 10.21 10.22 113700.0 10.01
2020-07-07 10.2 10.17 10.19 10.17 24200.0 9.96
2020-07-06 10.22 10.16 10.17 10.18 18400.0 9.97
2020-07-02 10.24 10.1 10.24 10.13 58700.0 9.93
2020-07-01 10.22 10.16 10.22 10.21 66900.0 10.0
2020-06-30 10.23 10.18 10.23 10.22 54300.0 10.01
2020-06-29 10.22 10.17 10.21 10.21 45900.0 10.0
2020-06-26 10.26 10.18 10.26 10.21 11400.0 10.0
2020-06-25 10.25 10.21 10.25 10.21 13300.0 10.0
2020-06-24 10.3 10.19 10.3 10.21 38500.0 10.0
2020-06-23 10.27 10.2 10.22 10.2 19800.0 9.99
2020-06-22 10.23 10.18 10.2 10.21 36300.0 10.0
2020-06-19 10.25 10.18 10.25 10.21 16800.0 10.0
2020-06-18 10.24 10.18 10.24 10.2 18900.0 9.99
2020-06-17 10.27 10.21 10.27 10.21 61500.0 10.0
2020-06-16 10.28 10.02 10.12 10.27 57700.0 10.06
2020-06-15 10.16 10.04 10.14 10.16 64100.0 9.95
2020-06-12 10.23 10.0 10.23 10.11 42500.0 9.91
2020-06-11 10.22 10.05 10.22 10.06 30300.0 9.83
2020-06-10 10.25 10.12 10.12 10.15 47000.0 9.92
2020-06-09 10.31 10.2 10.23 10.25 39700.0 10.02
2020-06-08 10.21 10.12 10.12 10.14 29200.0 9.91
2020-06-05 10.15 10.1 10.13 10.14 33800.0 9.91
2020-06-04 10.28 10.1 10.28 10.14 26300.0 9.91
2020-06-03 10.3 10.16 10.3 10.2 31600.0 9.97
2020-06-02 10.31 10.21 10.3 10.22 26700.0 9.99
2020-06-01 10.27 10.19 10.27 10.22 41600.0 9.99
2020-05-29 10.2 10.11 10.19 10.11 40900.0 9.88
2020-05-28 10.15 10.0 10.11 10.06 29000.0 9.83
2020-05-27 10.11 10.0 10.11 10.08 28400.0 9.85
2020-05-26 10.1 9.94 9.98 10.06 20700.0 9.83
2020-05-22 9.98 9.85 9.85 9.97 29300.0 9.74
2020-05-21 9.96 9.87 9.94 9.89 21000.0 9.66
2020-05-20 9.94 9.8 9.8 9.93 33500.0 9.7
2020-05-19 9.86 9.77 9.86 9.81 43200.0 9.59
2020-05-18 9.9 9.8 9.9 9.84 28000.0 9.62
2020-05-15 9.85 9.71 9.85 9.84 56400.0 9.62
2020-05-14 9.79 9.65 9.79 9.78 48200.0 9.56
2020-05-13 9.87 9.71 9.86 9.76 21100.0 9.51
2020-05-12 9.9 9.85 9.85 9.86 5900.0 9.61
2020-05-11 9.88 9.8 9.8 9.88 22400.0 9.63
2020-05-08 9.91 9.82 9.87 9.88 33500.0 9.63
2020-05-07 9.94 9.78 9.88 9.94 34800.0 9.69
2020-05-06 9.85 9.71 9.74 9.83 53800.0 9.58
2020-05-05 9.71 9.56 9.62 9.71 48500.0 9.46
2020-05-04 9.62 9.56 9.62 9.6 51200.0 9.35
2020-05-01 9.6 9.51 9.58 9.6 49100.0 9.35
2020-04-30 9.66 9.52 9.66 9.52 41000.0 9.28
2020-04-29 9.71 9.46 9.52 9.57 65800.0 9.33
2020-04-28 9.49 9.41 9.43 9.48 36400.0 9.24
2020-04-27 9.51 9.39 9.51 9.4 80200.0 9.16
2020-04-24 9.62 9.45 9.58 9.51 69400.0 9.27
2020-04-23 9.73 9.58 9.71 9.62 74300.0 9.37
2020-04-22 10.0 9.65 10.0 9.73 69100.0 9.48
2020-04-21 9.98 9.84 9.98 9.87 34100.0 9.62
2020-04-20 10.06 9.8 9.94 10.0 66900.0 9.74
2020-04-17 9.97 9.78 9.97 9.88 37100.0 9.63
2020-04-16 9.8 9.7 9.7 9.79 26900.0 9.54
2020-04-15 9.87 9.62 9.87 9.74 57200.0 9.49
2020-04-14 9.84 9.7 9.84 9.8 19500.0 9.55
2020-04-13 9.97 9.54 9.97 9.69 56900.0 9.42
2020-04-09 10.03 9.89 10.03 9.89 17500.0 9.61
2020-04-08 9.75 9.41 9.41 9.73 31300.0 9.45
2020-04-07 9.54 9.4 9.46 9.48 31600.0 9.21
2020-04-06 9.54 9.28 9.44 9.3 54500.0 9.04
2020-04-03 9.58 9.39 9.58 9.43 28700.0 9.16
2020-04-02 9.73 9.52 9.52 9.53 32800.0 9.26
2020-04-01 10.13 9.5 10.06 9.65 53500.0 9.38
2020-03-31 10.29 9.93 10.0 10.0 42200.0 9.72
2020-03-30 10.0 9.75 9.91 9.97 42500.0 9.69
2020-03-27 10.0 9.66 9.73 9.7 35800.0 9.43
2020-03-26 10.15 9.74 9.74 9.82 137700.0 9.54
2020-03-25 10.14 9.25 9.25 9.86 64000.0 9.58
2020-03-24 9.48 8.94 8.94 9.45 73200.0 9.18
2020-03-23 9.0 8.75 8.95 8.83 120500.0 8.58
2020-03-20 9.84 9.0 9.22 9.12 165100.0 8.86
2020-03-19 9.23 8.76 9.2 8.95 246800.0 8.7
2020-03-18 9.45 8.74 9.45 9.31 165400.0 9.05
2020-03-17 9.47 9.23 9.43 9.45 175900.0 9.18
2020-03-16 9.72 9.31 9.35 9.34 77300.0 9.08
2020-03-13 9.72 9.41 9.72 9.47 75100.0 9.2
2020-03-12 9.57 9.12 9.13 9.32 124900.0 9.06
2020-03-11 10.41 10.13 10.41 10.24 78000.0 9.92
2020-03-10 10.68 10.37 10.68 10.37 45100.0 10.05
2020-03-09 10.78 10.37 10.78 10.52 60500.0 10.2
2020-03-06 10.8 10.7 10.8 10.73 32300.0 10.4
2020-03-05 10.94 10.79 10.86 10.8 23100.0 10.47
2020-03-04 10.95 10.7 10.94 10.79 54100.0 10.46
2020-03-03 10.98 10.85 10.89 10.97 41000.0 10.63
2020-03-02 10.87 10.45 10.45 10.83 55600.0 10.5
2020-02-28 10.64 10.45 10.47 10.45 52000.0 10.13
2020-02-27 10.86 10.77 10.86 10.82 35900.0 10.49
2020-02-26 10.85 10.75 10.8 10.79 31600.0 10.46
2020-02-25 10.98 10.81 10.98 10.81 39200.0 10.48
2020-02-24 10.95 10.91 10.92 10.94 32500.0 10.6
2020-02-21 10.91 10.86 10.9 10.91 27100.0 10.57
2020-02-20 10.9 10.85 10.88 10.9 40000.0 10.56
2020-02-19 10.89 10.82 10.83 10.86 35600.0 10.53
2020-02-18 10.89 10.74 10.89 10.8 38700.0 10.47