Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,342.22 +50.88 (+0.96%) Dow
38,807.26 +95.97 (+0.25%) Nasdaq
17,136.25 +279.20 (+1.66%) Bitcoin USD
71,152.62 +112.05 (+0.16%) CMC Crypto 200
1,530.35 +56.61 (+3.84%)
Invesco California Value Municipal Income Trust (VCV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 10.26 | 10.35 | 10.23 | 10.33 | 10.33 | 243,560 |
| 04 Jun 2024 | 10.16 | 10.28 | 10.16 | 10.26 | 10.26 | 242,700 |
| 03 Jun 2024 | 10.07 | 10.16 | 10.05 | 10.16 | 10.16 | 114,400 |
| 31 May 2024 | 10.01 | 10.12 | 10.01 | 10.07 | 10.07 | 116,200 |
| 30 May 2024 | 9.99 | 10.05 | 9.97 | 9.98 | 9.98 | 89,900 |
| 29 May 2024 | 10.02 | 10.02 | 9.89 | 9.97 | 9.97 | 167,300 |
| 28 May 2024 | 10.05 | 10.26 | 10.03 | 10.05 | 10.05 | 376,900 |
| 24 May 2024 | 9.75 | 10.09 | 9.73 | 10.05 | 10.05 | 358,800 |
| 23 May 2024 | 9.74 | 9.75 | 9.66 | 9.75 | 9.75 | 98,700 |
| 22 May 2024 | 9.76 | 9.76 | 9.68 | 9.70 | 9.70 | 35,400 |
| 21 May 2024 | 9.80 | 9.80 | 9.74 | 9.74 | 9.74 | 58,200 |
| 20 May 2024 | 9.80 | 9.82 | 9.76 | 9.78 | 9.78 | 40,400 |
| 17 May 2024 | 9.83 | 9.85 | 9.75 | 9.75 | 9.75 | 133,200 |
| 16 May 2024 | 9.83 | 9.83 | 9.78 | 9.78 | 9.78 | 54,400 |
| 15 May 2024 | 9.74 | 9.86 | 9.74 | 9.80 | 9.80 | 98,900 |
| 15 May 2024 | 0.037 Dividend | |||||
| 14 May 2024 | 9.80 | 9.80 | 9.74 | 9.75 | 9.71 | 65,000 |
| 13 May 2024 | 9.86 | 9.86 | 9.75 | 9.77 | 9.73 | 97,700 |
| 10 May 2024 | 9.86 | 9.86 | 9.78 | 9.80 | 9.76 | 118,300 |
| 09 May 2024 | 9.88 | 9.88 | 9.82 | 9.82 | 9.78 | 19,300 |
| 08 May 2024 | 9.80 | 9.83 | 9.79 | 9.82 | 9.78 | 90,500 |
| 07 May 2024 | 9.79 | 9.83 | 9.75 | 9.80 | 9.76 | 91,800 |
| 06 May 2024 | 9.70 | 9.73 | 9.58 | 9.69 | 9.65 | 70,500 |
| 03 May 2024 | 9.71 | 9.71 | 9.65 | 9.66 | 9.62 | 94,400 |
| 02 May 2024 | 9.60 | 9.63 | 9.58 | 9.62 | 9.58 | 73,300 |
| 01 May 2024 | 9.60 | 9.62 | 9.56 | 9.57 | 9.53 | 89,800 |
| 30 Apr 2024 | 9.61 | 9.61 | 9.57 | 9.60 | 9.56 | 46,800 |
| 29 Apr 2024 | 9.61 | 9.63 | 9.58 | 9.61 | 9.57 | 69,800 |
| 26 Apr 2024 | 9.57 | 9.60 | 9.56 | 9.57 | 9.53 | 120,500 |
| 25 Apr 2024 | 9.54 | 9.59 | 9.51 | 9.56 | 9.52 | 86,600 |
| 24 Apr 2024 | 9.62 | 9.64 | 9.57 | 9.58 | 9.54 | 75,700 |
| 23 Apr 2024 | 9.60 | 9.71 | 9.59 | 9.61 | 9.57 | 104,800 |
| 22 Apr 2024 | 9.62 | 9.64 | 9.57 | 9.61 | 9.57 | 85,400 |
| 19 Apr 2024 | 9.65 | 9.65 | 9.61 | 9.62 | 9.58 | 29,500 |
| 18 Apr 2024 | 9.58 | 9.60 | 9.57 | 9.58 | 9.54 | 58,400 |
| 17 Apr 2024 | 9.59 | 9.63 | 9.58 | 9.59 | 9.55 | 45,200 |
| 16 Apr 2024 | 9.53 | 9.58 | 9.49 | 9.56 | 9.52 | 104,000 |
| 15 Apr 2024 | 9.56 | 9.62 | 9.53 | 9.56 | 9.52 | 121,000 |
| 15 Apr 2024 | 0.037 Dividend | |||||
| 12 Apr 2024 | 9.61 | 9.65 | 9.60 | 9.61 | 9.54 | 85,200 |
| 11 Apr 2024 | 9.64 | 9.64 | 9.55 | 9.60 | 9.53 | 66,000 |
| 10 Apr 2024 | 9.69 | 9.70 | 9.57 | 9.59 | 9.52 | 78,600 |
| 09 Apr 2024 | 9.71 | 9.76 | 9.60 | 9.73 | 9.66 | 70,600 |
| 08 Apr 2024 | 9.76 | 9.79 | 9.68 | 9.73 | 9.66 | 79,400 |
| 05 Apr 2024 | 9.78 | 9.78 | 9.73 | 9.73 | 9.66 | 181,500 |
| 04 Apr 2024 | 9.84 | 9.87 | 9.79 | 9.82 | 9.75 | 73,600 |
| 03 Apr 2024 | 9.81 | 9.84 | 9.80 | 9.81 | 9.74 | 60,000 |
| 02 Apr 2024 | 9.87 | 9.89 | 9.80 | 9.88 | 9.80 | 59,600 |
| 01 Apr 2024 | 9.93 | 9.95 | 9.86 | 9.89 | 9.81 | 86,000 |
| 28 Mar 2024 | 9.95 | 9.96 | 9.87 | 9.96 | 9.88 | 49,000 |
| 27 Mar 2024 | 9.94 | 9.94 | 9.87 | 9.91 | 9.83 | 55,700 |
| 26 Mar 2024 | 9.90 | 9.91 | 9.87 | 9.89 | 9.81 | 50,900 |
| 25 Mar 2024 | 9.83 | 9.87 | 9.82 | 9.86 | 9.78 | 64,800 |
| 22 Mar 2024 | 9.93 | 9.95 | 9.89 | 9.90 | 9.82 | 46,600 |
| 21 Mar 2024 | 9.91 | 9.95 | 9.88 | 9.88 | 9.80 | 80,500 |
| 20 Mar 2024 | 9.88 | 9.92 | 9.84 | 9.90 | 9.82 | 48,300 |
| 19 Mar 2024 | 9.89 | 9.91 | 9.87 | 9.89 | 9.81 | 91,200 |
| 18 Mar 2024 | 9.80 | 9.89 | 9.80 | 9.86 | 9.78 | 39,400 |
| 15 Mar 2024 | 9.76 | 9.84 | 9.76 | 9.83 | 9.75 | 124,100 |
| 14 Mar 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.72 | 166,500 |
| 14 Mar 2024 | 0.037 Dividend | |||||
| 13 Mar 2024 | 9.90 | 9.92 | 9.88 | 9.89 | 9.78 | 90,800 |
| 12 Mar 2024 | 9.90 | 9.91 | 9.86 | 9.88 | 9.77 | 91,500 |
| 11 Mar 2024 | 9.87 | 9.92 | 9.87 | 9.88 | 9.77 | 98,700 |
| 08 Mar 2024 | 9.88 | 9.92 | 9.84 | 9.84 | 9.73 | 56,700 |
| 07 Mar 2024 | 9.88 | 9.88 | 9.81 | 9.85 | 9.74 | 58,600 |
| 06 Mar 2024 | 9.83 | 9.86 | 9.81 | 9.83 | 9.72 | 34,400 |
| 05 Mar 2024 | 9.75 | 9.81 | 9.75 | 9.81 | 9.70 | 52,700 |
| 04 Mar 2024 | 9.76 | 9.80 | 9.72 | 9.78 | 9.67 | 90,000 |
| 01 Mar 2024 | 9.72 | 9.76 | 9.70 | 9.76 | 9.65 | 107,200 |
| 29 Feb 2024 | 9.72 | 9.77 | 9.71 | 9.72 | 9.61 | 58,200 |
| 28 Feb 2024 | 9.70 | 9.74 | 9.69 | 9.72 | 9.61 | 105,000 |
| 27 Feb 2024 | 9.71 | 9.74 | 9.69 | 9.71 | 9.60 | 51,900 |
| 26 Feb 2024 | 9.79 | 9.81 | 9.73 | 9.74 | 9.63 | 53,700 |
| 23 Feb 2024 | 9.76 | 9.84 | 9.76 | 9.81 | 9.70 | 52,300 |
| 22 Feb 2024 | 9.82 | 9.83 | 9.77 | 9.78 | 9.67 | 50,400 |
| 21 Feb 2024 | 9.80 | 9.83 | 9.75 | 9.76 | 9.65 | 50,400 |
| 20 Feb 2024 | 9.75 | 9.79 | 9.74 | 9.78 | 9.67 | 27,100 |
| 16 Feb 2024 | 9.76 | 9.77 | 9.73 | 9.73 | 9.62 | 33,200 |
| 15 Feb 2024 | 9.77 | 9.80 | 9.76 | 9.78 | 9.67 | 55,600 |
| 15 Feb 2024 | 0.037 Dividend | |||||
| 14 Feb 2024 | 9.73 | 9.77 | 9.70 | 9.76 | 9.61 | 116,800 |
| 13 Feb 2024 | 9.75 | 9.75 | 9.67 | 9.70 | 9.55 | 117,000 |
| 12 Feb 2024 | 9.79 | 9.84 | 9.79 | 9.84 | 9.69 | 80,100 |
| 09 Feb 2024 | 9.75 | 9.81 | 9.74 | 9.75 | 9.60 | 103,100 |
| 08 Feb 2024 | 9.74 | 9.75 | 9.70 | 9.75 | 9.60 | 84,300 |
| 07 Feb 2024 | 9.74 | 9.79 | 9.73 | 9.75 | 9.60 | 36,300 |
| 06 Feb 2024 | 9.66 | 9.75 | 9.66 | 9.74 | 9.59 | 70,000 |
| 05 Feb 2024 | 9.69 | 9.71 | 9.65 | 9.69 | 9.54 | 153,000 |
| 02 Feb 2024 | 9.77 | 9.78 | 9.73 | 9.75 | 9.60 | 111,900 |
| 01 Feb 2024 | 9.76 | 9.88 | 9.75 | 9.85 | 9.70 | 125,800 |
| 31 Jan 2024 | 9.72 | 9.77 | 9.71 | 9.72 | 9.57 | 151,900 |
| 30 Jan 2024 | 9.69 | 9.71 | 9.65 | 9.67 | 9.52 | 126,400 |
| 29 Jan 2024 | 9.62 | 9.69 | 9.60 | 9.67 | 9.52 | 118,500 |
| 26 Jan 2024 | 9.62 | 9.65 | 9.59 | 9.59 | 9.45 | 77,000 |
| 25 Jan 2024 | 9.66 | 9.68 | 9.63 | 9.64 | 9.49 | 113,700 |
| 24 Jan 2024 | 9.70 | 9.70 | 9.56 | 9.60 | 9.46 | 111,000 |
| 23 Jan 2024 | 9.69 | 9.69 | 9.63 | 9.65 | 9.50 | 176,600 |
| 22 Jan 2024 | 9.62 | 9.74 | 9.61 | 9.74 | 9.59 | 192,800 |
| 19 Jan 2024 | 9.61 | 9.68 | 9.49 | 9.58 | 9.44 | 234,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.