Invesco California Value Municipal Income Trust Common Stockのデータ

Invesco California Value Municipal Income Trust Common Stockの基本情報

名前 Invesco California Value Municipal Income Trust Common Stock
ティッカー VCV
国 United States
上場年 nan
セクター nan

Invesco California Value Municipal Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.32 13.1 13.25 13.2 140000.0 13.2
2021-02-12 13.49 13.37 13.43 13.37 33100.0 13.37
2021-02-11 13.51 13.45 13.5 13.45 34900.0 13.45
2021-02-10 13.5 13.42 13.45 13.48 55100.0 13.43
2021-02-09 13.43 13.25 13.25 13.43 71100.0 13.38
2021-02-08 13.39 13.28 13.28 13.35 50100.0 13.3
2021-02-05 13.43 13.1 13.13 13.3 181900.0 13.25
2021-02-04 13.14 13.04 13.1 13.1 63400.0 13.05
2021-02-03 13.13 13.03 13.05 13.13 56400.0 13.08
2021-02-02 13.11 13.01 13.01 13.09 38500.0 13.04
2021-02-01 13.18 12.99 13.17 13.01 63000.0 12.96
2021-01-29 13.14 13.04 13.14 13.08 60200.0 13.03
2021-01-28 13.25 13.04 13.22 13.12 72200.0 13.07
2021-01-27 13.25 13.05 13.12 13.16 97800.0 13.11
2021-01-26 13.18 13.12 13.15 13.15 62000.0 13.1
2021-01-25 13.24 13.12 13.22 13.15 44900.0 13.1
2021-01-22 13.21 13.13 13.15 13.21 30500.0 13.16
2021-01-21 13.12 12.98 13.12 13.1 59000.0 13.05
2021-01-20 13.1 12.98 13.1 13.07 40000.0 13.02
2021-01-19 13.06 12.97 13.0 13.05 36600.0 13.0
2021-01-15 13.06 12.91 12.94 13.03 38500.0 12.98
2021-01-14 13.06 12.84 12.91 12.97 67400.0 12.92
2021-01-13 13.02 12.91 12.95 12.91 63200.0 12.82
2021-01-12 13.01 12.96 13.01 12.99 54200.0 12.9
2021-01-11 13.06 12.94 12.94 12.98 69900.0 12.89
2021-01-08 13.04 12.97 13.04 12.99 42300.0 12.9
2021-01-07 13.06 12.96 13.0 12.97 47400.0 12.88
2021-01-06 13.17 12.99 13.17 13.0 55200.0 12.91
2021-01-05 13.18 13.09 13.13 13.12 50400.0 13.02
2021-01-04 13.32 13.1 13.32 13.16 78700.0 13.06
2020-12-31 13.25 13.14 13.23 13.23 58200.0 13.13
2020-12-30 13.15 13.01 13.02 13.15 47600.0 13.05
2020-12-29 13.09 12.99 13.09 13.0 46800.0 12.91
2020-12-28 13.09 12.97 13.05 13.04 65400.0 12.95
2020-12-24 13.08 13.02 13.04 13.07 29000.0 12.98
2020-12-23 13.01 12.92 12.97 12.97 66800.0 12.88
2020-12-22 13.03 12.96 12.99 13.01 48100.0 12.92
2020-12-21 13.0 12.92 12.96 12.98 66000.0 12.89
2020-12-18 12.99 12.91 12.91 12.99 38600.0 12.9
2020-12-17 12.92 12.85 12.89 12.86 51600.0 12.77
2020-12-16 12.89 12.86 12.88 12.88 162200.0 12.79
2020-12-15 12.91 12.88 12.88 12.88 118300.0 12.79
2020-12-14 12.92 12.88 12.9 12.88 151300.0 12.79
2020-12-11 12.94 12.93 12.94 12.93 73000.0 12.79
2020-12-10 12.99 12.95 12.99 12.96 79200.0 12.82
2020-12-09 12.98 12.92 12.97 12.94 118100.0 12.8
2020-12-08 12.91 12.85 12.9 12.89 95000.0 12.75
2020-12-07 12.88 12.82 12.88 12.84 86400.0 12.7
2020-12-04 12.95 12.83 12.95 12.86 53000.0 12.72
2020-12-03 12.91 12.79 12.79 12.91 86700.0 12.77
2020-12-02 12.86 12.77 12.83 12.85 52000.0 12.71
2020-12-01 12.95 12.85 12.86 12.88 101500.0 12.74
2020-11-30 12.88 12.77 12.85 12.83 93800.0 12.69
2020-11-27 12.81 12.67 12.73 12.79 55500.0 12.65
2020-11-25 12.73 12.58 12.63 12.73 87900.0 12.59
2020-11-24 12.66 12.56 12.66 12.65 42100.0 12.51
2020-11-23 12.61 12.41 12.53 12.56 59200.0 12.42
2020-11-20 12.56 12.5 12.5 12.5 78000.0 12.36
2020-11-19 12.58 12.47 12.58 12.54 33300.0 12.4
2020-11-18 12.52 12.44 12.5 12.52 41200.0 12.38
2020-11-17 12.47 12.37 12.37 12.47 32600.0 12.33
2020-11-16 12.39 12.35 12.35 12.37 40900.0 12.23
2020-11-13 12.35 12.3 12.33 12.35 24200.0 12.21
2020-11-12 12.38 12.3 12.35 12.31 50600.0 12.18
2020-11-11 12.43 12.29 12.43 12.34 64100.0 12.16
2020-11-10 12.4 12.27 12.38 12.34 100100.0 12.16
2020-11-09 12.5 12.38 12.5 12.43 56900.0 12.25
2020-11-06 12.41 12.35 12.36 12.38 70100.0 12.2
2020-11-05 12.37 12.3 12.37 12.35 127700.0 12.17
2020-11-04 12.3 12.22 12.3 12.3 62100.0 12.12
2020-11-03 12.28 12.14 12.27 12.2 162200.0 12.02
2020-11-02 12.31 12.26 12.31 12.29 34000.0 12.11
2020-10-30 12.28 12.2 12.25 12.27 47000.0 12.09
2020-10-29 12.25 12.2 12.25 12.22 50300.0 12.04
2020-10-28 12.25 12.2 12.24 12.23 45500.0 12.05
2020-10-27 12.33 12.22 12.33 12.24 70100.0 12.06
2020-10-26 12.32 12.21 12.3 12.28 29800.0 12.1
2020-10-23 12.36 12.27 12.36 12.3 40300.0 12.12
2020-10-22 12.38 12.29 12.38 12.35 43900.0 12.17
2020-10-21 12.42 12.33 12.42 12.33 77900.0 12.15
2020-10-20 12.48 12.37 12.48 12.41 55100.0 12.23
2020-10-19 12.45 12.36 12.45 12.41 60100.0 12.23
2020-10-16 12.58 12.38 12.58 12.44 103900.0 12.26
2020-10-15 12.59 12.52 12.52 12.54 55200.0 12.35
2020-10-14 12.61 12.5 12.61 12.55 37100.0 12.36
2020-10-13 12.61 12.54 12.55 12.59 58300.0 12.36
2020-10-12 12.67 12.56 12.67 12.57 24300.0 12.34
2020-10-09 12.59 12.53 12.59 12.59 27900.0 12.36
2020-10-08 12.56 12.49 12.51 12.53 54200.0 12.3
2020-10-07 12.47 12.38 12.41 12.45 94300.0 12.22
2020-10-06 12.45 12.35 12.45 12.38 46200.0 12.15
2020-10-05 12.5 12.35 12.5 12.38 91800.0 12.15
2020-10-02 12.54 12.45 12.54 12.46 90600.0 12.23
2020-10-01 12.56 12.5 12.55 12.53 80600.0 12.3
2020-09-30 12.59 12.45 12.58 12.49 76200.0 12.26
2020-09-29 12.55 12.5 12.55 12.52 26700.0 12.29
2020-09-28 12.59 12.45 12.58 12.51 62700.0 12.28
2020-09-25 12.58 12.48 12.49 12.52 98500.0 12.29
2020-09-24 12.5 12.44 12.47 12.48 73900.0 12.25
2020-09-23 12.47 12.38 12.46 12.47 86000.0 12.24
2020-09-22 12.48 12.39 12.48 12.45 94900.0 12.22
2020-09-21 12.49 12.36 12.48 12.42 65700.0 12.19
2020-09-18 12.5 12.43 12.49 12.48 75400.0 12.25
2020-09-17 12.5 12.36 12.36 12.46 71300.0 12.23
2020-09-16 12.48 12.39 12.48 12.41 59400.0 12.18
2020-09-15 12.48 12.38 12.43 12.46 75900.0 12.23
2020-09-14 12.52 12.37 12.45 12.41 73000.0 12.18
2020-09-11 12.59 12.47 12.47 12.5 64500.0 12.22
2020-09-10 12.44 12.34 12.34 12.44 50700.0 12.16
2020-09-09 12.38 12.27 12.37 12.32 143400.0 12.04
2020-09-08 12.46 12.25 12.36 12.3 70900.0 12.03
2020-09-04 12.53 12.32 12.53 12.37 71300.0 12.09
2020-09-03 12.62 12.48 12.57 12.52 93200.0 12.24
2020-09-02 12.56 12.47 12.51 12.55 108400.0 12.27
2020-09-01 12.51 12.38 12.38 12.51 106300.0 12.23
2020-08-31 12.48 12.35 12.48 12.42 109600.0 12.14
2020-08-28 12.32 12.13 12.2 12.32 55300.0 12.04
2020-08-27 12.35 12.03 12.33 12.17 131700.0 11.9
2020-08-26 12.42 12.28 12.42 12.34 62700.0 12.06
2020-08-25 12.52 12.37 12.49 12.42 118800.0 12.14
2020-08-24 12.53 12.45 12.51 12.49 77600.0 12.21
2020-08-21 12.57 12.36 12.52 12.45 118000.0 12.17
2020-08-20 12.54 12.48 12.49 12.5 96800.0 12.22
2020-08-19 12.62 12.54 12.62 12.58 78100.0 12.3
2020-08-18 12.62 12.46 12.62 12.59 146500.0 12.31
2020-08-17 12.68 12.52 12.68 12.64 84200.0 12.36
2020-08-14 12.67 12.64 12.64 12.67 92500.0 12.39
2020-08-13 12.82 12.57 12.77 12.63 179600.0 12.35
2020-08-12 12.92 12.83 12.9 12.85 137300.0 12.52
2020-08-11 12.94 12.8 12.87 12.87 165100.0 12.54
2020-08-10 12.88 12.79 12.88 12.84 126500.0 12.51
2020-08-07 12.86 12.71 12.8 12.82 121100.0 12.49
2020-08-06 12.75 12.6 12.67 12.74 113900.0 12.41
2020-08-05 12.64 12.53 12.55 12.63 71800.0 12.3
2020-08-04 12.53 12.46 12.5 12.53 102500.0 12.2
2020-08-03 12.49 12.42 12.48 12.48 102900.0 12.16
2020-07-31 12.4 12.33 12.37 12.39 50900.0 12.07
2020-07-30 12.37 12.32 12.37 12.37 26900.0 12.05
2020-07-29 12.36 12.24 12.26 12.36 83000.0 12.04
2020-07-28 12.27 12.23 12.27 12.23 38300.0 11.91
2020-07-27 12.26 12.2 12.24 12.22 65200.0 11.9
2020-07-24 12.21 12.16 12.18 12.21 50100.0 11.89
2020-07-23 12.18 12.11 12.13 12.16 74700.0 11.84
2020-07-22 12.14 12.06 12.11 12.11 64300.0 11.8
2020-07-21 12.12 12.05 12.05 12.1 254400.0 11.79
2020-07-20 12.1 11.9 11.94 12.08 209500.0 11.77
2020-07-17 11.93 11.89 11.9 11.91 31400.0 11.6
2020-07-16 11.93 11.9 11.93 11.91 33100.0 11.6
2020-07-15 11.95 11.89 11.9 11.93 54600.0 11.62
2020-07-14 11.93 11.82 11.92 11.91 93900.0 11.6
2020-07-13 11.98 11.91 11.96 11.95 98000.0 11.6
2020-07-10 11.95 11.89 11.92 11.95 65700.0 11.6
2020-07-09 11.87 11.73 11.85 11.87 124900.0 11.52
2020-07-08 11.89 11.79 11.8 11.82 93000.0 11.47
2020-07-07 11.8 11.69 11.69 11.77 138900.0 11.42
2020-07-06 11.76 11.67 11.76 11.69 67600.0 11.35
2020-07-02 11.71 11.65 11.68 11.69 99000.0 11.35
2020-07-01 11.71 11.61 11.65 11.67 125000.0 11.33
2020-06-30 11.68 11.62 11.68 11.68 155100.0 11.34
2020-06-29 11.7 11.6 11.7 11.62 122400.0 11.28
2020-06-26 11.72 11.64 11.69 11.66 57100.0 11.32
2020-06-25 11.72 11.64 11.7 11.69 98300.0 11.35
2020-06-24 11.73 11.66 11.69 11.66 75400.0 11.32
2020-06-23 11.74 11.66 11.66 11.73 32400.0 11.38
2020-06-22 11.68 11.64 11.64 11.67 24400.0 11.33
2020-06-19 11.68 11.64 11.65 11.65 31600.0 11.31
2020-06-18 11.67 11.61 11.65 11.63 36700.0 11.29
2020-06-17 11.73 11.62 11.71 11.64 55300.0 11.3
2020-06-16 11.73 11.61 11.69 11.66 88400.0 11.32
2020-06-15 11.77 11.63 11.63 11.69 87200.0 11.35
2020-06-12 11.69 11.6 11.61 11.69 107700.0 11.3
2020-06-11 11.66 11.52 11.63 11.57 129800.0 11.19
2020-06-10 11.66 11.56 11.63 11.65 132400.0 11.26
2020-06-09 11.7 11.6 11.66 11.63 61200.0 11.25
2020-06-08 11.7 11.6 11.6 11.61 129900.0 11.23
2020-06-05 11.68 11.58 11.65 11.59 116800.0 11.21
2020-06-04 11.72 11.57 11.66 11.61 169000.0 11.23
2020-06-03 11.76 11.7 11.72 11.71 129100.0 11.32
2020-06-02 11.81 11.7 11.77 11.7 99900.0 11.31
2020-06-01 11.86 11.69 11.72 11.71 137800.0 11.32
2020-05-29 11.85 11.72 11.77 11.73 126600.0 11.34
2020-05-28 11.73 11.56 11.57 11.66 67400.0 11.27
2020-05-27 11.55 11.43 11.46 11.55 63200.0 11.17
2020-05-26 11.45 11.35 11.41 11.42 100800.0 11.04
2020-05-22 11.4 11.35 11.37 11.39 80300.0 11.01
2020-05-21 11.38 11.34 11.35 11.35 32100.0 10.97
2020-05-20 11.35 11.28 11.28 11.34 25400.0 10.97
2020-05-19 11.29 11.21 11.25 11.28 36000.0 10.91
2020-05-18 11.27 11.19 11.23 11.23 85200.0 10.86
2020-05-15 11.32 11.18 11.32 11.2 61100.0 10.83
2020-05-14 11.36 11.22 11.35 11.29 81800.0 10.92
2020-05-13 11.49 11.36 11.43 11.4 78000.0 10.98
2020-05-12 11.47 11.42 11.45 11.47 101100.0 11.05
2020-05-11 11.47 11.37 11.42 11.42 65100.0 11.0
2020-05-08 11.44 11.36 11.38 11.41 49200.0 10.99
2020-05-07 11.49 11.37 11.4 11.38 93500.0 10.96
2020-05-06 11.39 11.3 11.3 11.39 78500.0 10.97
2020-05-05 11.34 11.27 11.27 11.34 38800.0 10.92
2020-05-04 11.34 11.19 11.25 11.26 71100.0 10.85
2020-05-01 11.23 11.08 11.17 11.22 61300.0 10.81
2020-04-30 11.22 11.1 11.2 11.2 88600.0 10.79
2020-04-29 11.18 10.97 11.0 11.17 107500.0 10.76
2020-04-28 10.99 10.88 10.92 10.95 167200.0 10.55
2020-04-27 11.0 10.86 10.92 10.87 197200.0 10.47
2020-04-24 11.15 10.98 11.13 11.0 173900.0 10.6
2020-04-23 11.19 11.03 11.17 11.1 187500.0 10.69
2020-04-22 11.4 11.19 11.4 11.2 64100.0 10.79
2020-04-21 11.43 11.25 11.3 11.32 66500.0 10.9
2020-04-20 11.5 11.3 11.5 11.4 46700.0 10.98
2020-04-17 11.67 11.46 11.67 11.48 83500.0 11.06
2020-04-16 11.54 11.35 11.4 11.51 66000.0 11.09
2020-04-15 11.47 11.37 11.41 11.45 81900.0 11.03
2020-04-14 11.51 11.36 11.46 11.43 169100.0 11.01
2020-04-13 11.58 11.26 11.47 11.39 199300.0 10.93
2020-04-09 11.67 11.4 11.4 11.57 235000.0 11.1
2020-04-08 11.38 11.03 11.03 11.31 184700.0 10.85
2020-04-07 11.3 10.96 11.18 11.03 193400.0 10.59
2020-04-06 11.07 10.81 10.87 10.94 117600.0 10.5
2020-04-03 10.93 10.64 10.93 10.73 162600.0 10.3
2020-04-02 11.01 10.65 10.68 10.85 186300.0 10.41
2020-04-01 11.26 10.78 10.83 10.87 196400.0 10.43
2020-03-31 11.48 11.21 11.31 11.33 277100.0 10.87
2020-03-30 11.51 11.18 11.18 11.41 407000.0 10.95
2020-03-27 11.35 10.97 11.35 11.13 480600.0 10.68
2020-03-26 11.62 10.95 10.95 11.34 199800.0 10.88
2020-03-25 11.15 10.3 10.37 10.9 191600.0 10.46
2020-03-24 10.62 9.93 9.95 10.37 216400.0 9.95
2020-03-23 10.28 9.54 10.05 9.63 281000.0 9.24
2020-03-20 10.68 9.87 9.87 10.35 234500.0 9.93
2020-03-19 10.26 9.0 9.15 9.73 524100.0 9.34
2020-03-18 10.58 8.83 10.56 9.12 707400.0 8.75
2020-03-17 11.23 10.65 11.06 10.81 236300.0 10.37
2020-03-16 11.16 10.85 11.16 11.0 142000.0 10.56
2020-03-13 11.57 11.16 11.31 11.48 236600.0 10.98
2020-03-12 12.2 10.1 12.2 11.04 640800.0 10.56
2020-03-11 12.65 12.31 12.6 12.31 138800.0 11.77
2020-03-10 12.97 12.61 12.97 12.67 171000.0 12.11
2020-03-09 13.08 12.54 13.08 12.85 269200.0 12.29
2020-03-06 13.15 12.96 12.96 13.07 82100.0 12.5
2020-03-05 13.19 13.09 13.11 13.12 46600.0 12.54
2020-03-04 13.29 13.16 13.24 13.22 44500.0 12.64
2020-03-03 13.23 13.03 13.03 13.21 84900.0 12.63
2020-03-02 13.06 12.63 12.63 13.06 196100.0 12.49
2020-02-28 12.92 12.58 12.86 12.6 267100.0 12.05
2020-02-27 13.12 12.88 13.11 12.88 268000.0 12.31
2020-02-26 13.2 13.11 13.16 13.11 58700.0 12.53
2020-02-25 13.45 13.22 13.39 13.22 80100.0 12.64
2020-02-24 13.4 13.35 13.4 13.37 56100.0 12.78
2020-02-21 13.41 13.28 13.33 13.41 71900.0 12.82
2020-02-20 13.34 13.29 13.29 13.34 36800.0 12.75
2020-02-19 13.29 13.17 13.22 13.29 67400.0 12.71
2020-02-18 13.22 13.12 13.2 13.21 41700.0 12.63