Invesco California Value Municipal Income Trust - VCV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.22	11.2	11.2	11.22	11.17	46,800
February 19, 2026	11.21	11.2	11.2	11.23	11.14	50,420
February 18, 2026	11.26	11.19	11.19	11.27	11.1	124,633
February 17, 2026	11.25	11.25	11.25	11.3	11.2	131,817
February 13, 2026	11.26	11.3	11.3	11.32	11.26	94,825
February 12, 2026	11.27	11.28	11.28	11.29	11.26	63,134
February 11, 2026	11.27	11.26	11.26	11.29	11.21	118,900
February 10, 2026	11.26	11.27	11.27	11.28	11.23	75,800
February 09, 2026	11.2	11.26	11.26	11.27	11.19	167,203
February 06, 2026	11.16	11.18	11.18	11.24	11.14	77,600
February 05, 2026	11.15	11.14	11.14	11.19	11.1	43,808
February 04, 2026	11.2	11.13	11.13	11.2	11.07	78,200
February 03, 2026	11.17	11.16	11.16	11.22	11.13	114,900
February 02, 2026	11.12	11.15	11.15	11.15	11.07	84,910
January 30, 2026	11.15	11.12	11.12	11.15	11.07	138,726
January 29, 2026	11.04	11.09	11.09	11.09	10.99	172,100
January 28, 2026	11	11	11	11.04	10.97	76,307
January 27, 2026	11.02	11.03	11.03	11.08	10.97	131,400
January 26, 2026	11.07	11.01	11.01	11.11	10.91	150,700
January 23, 2026	11.06	11.03	11.03	11.07	10.98	98,809
January 22, 2026	11.06	11.05	11.05	11.08	11.02	127,330
January 21, 2026	11.15	11.09	11.09	11.15	11.05	91,213
January 20, 2026	11.14	11.12	11.12	11.16	11.04	97,800
January 16, 2026	11.24	11.23	11.23	11.27	11.15	48,928
January 15, 2026	11.3	11.26	11.26	11.3	11.21	42,600
January 14, 2026	11.29	11.34	11.34	11.38	11.19	156,462
January 13, 2026	11.28	11.29	11.29	11.29	11.23	72,439
January 12, 2026	11.24	11.23	11.23	11.24	11.2	43,600
January 09, 2026	11.22	11.24	11.24	11.25	11.2	71,600
January 08, 2026	11.2	11.2	11.2	11.27	11.16	177,800
January 07, 2026	11.21	11.2	11.2	11.24	11.15	57,600
January 06, 2026	11.18	11.15	11.15	11.19	11.1	74,818
January 05, 2026	11.19	11.16	11.16	11.19	11.1	60,200
January 02, 2026	11.21	11.17	11.17	11.21	11.05	113,808
December 31, 2025	11.12	11.13	11.13	11.21	11.02	213,107
December 30, 2025	10.88	11.11	11.11	11.11	10.88	194,500
December 29, 2025	10.9	10.87	10.87	10.9	10.75	87,441
December 26, 2025	10.84	10.84	10.84	10.87	10.78	121,605
December 24, 2025	10.72	10.77	10.77	10.79	10.71	36,025
December 23, 2025	10.8	10.68	10.68	10.8	10.67	215,542
December 22, 2025	10.87	10.76	10.76	10.87	10.68	118,516
December 19, 2025	11.07	10.81	10.81	11.07	10.71	162,121
December 18, 2025	10.84	10.99	10.99	11.01	10.75	188,900
December 17, 2025	10.73	10.8	10.8	10.82	10.69	77,400
December 16, 2025	10.7	10.7	10.7	10.86	10.57	224,323
December 15, 2025	10.83	10.72	10.66	10.84	10.7	126,600
December 12, 2025	11.02	10.91	10.91	11.02	10.84	135,767
December 11, 2025	10.92	11.08	11.08	11.12	10.88	92,000
December 10, 2025	11.04	10.96	10.96	11.04	10.83	187,231
December 09, 2025	10.83	10.95	10.95	10.95	10.78	183,944
December 08, 2025	10.73	10.78	10.78	10.87	10.71	198,300
December 05, 2025	10.78	10.75	10.75	10.8	10.69	136,517
December 04, 2025	10.75	10.78	10.78	10.78	10.66	168,000
December 03, 2025	10.72	10.71	10.71	10.75	10.61	151,200
December 02, 2025	10.57	10.72	10.72	10.72	10.49	200,718
December 01, 2025	10.75	10.55	10.55	10.76	10.52	231,147
November 28, 2025	10.84	10.77	10.77	10.85	10.71	99,349
November 26, 2025	10.75	10.77	10.77	10.8	10.71	133,432
November 25, 2025	10.86	10.78	10.78	10.86	10.74	130,911
November 24, 2025	10.84	10.79	10.79	10.98	10.7	119,100

Invesco California Value Municipal Income Trust (VCV) NYSE