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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.84	10.78	10.78	11.01	10.78	114,000
November 20, 2025	11.11	10.9	10.9	11.11	10.86	135,200
November 19, 2025	11.2	11.05	11.05	11.21	11.01	68,000
November 18, 2025	11.29	11.19	11.19	11.29	11.14	66,500
November 17, 2025	11.28	11.26	11.26	11.3	11.22	69,043
November 14, 2025	11.35	11.33	11.27	11.38	11.28	169,243
November 13, 2025	11.27	11.28	11.22	11.29	11.18	185,500
November 12, 2025	11.22	11.24	11.18	11.3	11.19	123,211
November 11, 2025	11.32	11.22	11.16	11.32	11.19	88,400
November 10, 2025	11.22	11.18	11.12	11.29	11.11	68,016
November 07, 2025	11.23	11.19	11.19	11.24	11.17	69,314
November 06, 2025	11.29	11.27	11.27	11.29	11.22	123,500
November 05, 2025	11.31	11.26	11.26	11.31	11.21	150,100
November 04, 2025	11.27	11.3	11.3	11.33	11.18	97,130
November 03, 2025	11.33	11.27	11.27	11.36	11.15	131,035
October 31, 2025	11.04	11.19	11.19	11.24	10.98	185,500
October 30, 2025	10.97	11.04	11.04	11.04	10.93	140,700
October 29, 2025	10.84	10.97	10.97	10.97	10.84	112,602
October 28, 2025	10.88	10.85	10.85	10.88	10.8	36,500
October 27, 2025	10.81	10.84	10.84	10.89	10.8	33,911
October 24, 2025	10.85	10.83	10.83	10.85	10.78	69,623
October 23, 2025	10.8	10.81	10.81	10.81	10.76	72,900
October 22, 2025	10.81	10.8	10.8	10.82	10.74	49,000
October 21, 2025	10.79	10.76	10.76	10.79	10.75	30,937
October 20, 2025	10.77	10.73	10.73	10.77	10.7	62,448
October 17, 2025	10.7	10.74	10.74	10.78	10.63	74,925
October 16, 2025	10.73	10.76	10.76	10.76	10.66	97,900
October 15, 2025	10.81	10.76	10.76	10.81	10.72	103,353
October 14, 2025	10.55	10.77	10.77	10.79	10.55	91,039
October 13, 2025	10.6	10.59	10.59	10.62	10.51	87,700
October 10, 2025	10.57	10.59	10.59	10.63	10.57	116,106
October 09, 2025	10.6	10.57	10.57	10.65	10.52	65,020
October 08, 2025	10.65	10.57	10.57	10.65	10.54	44,100
October 07, 2025	10.59	10.6	10.6	10.6	10.57	41,100
October 06, 2025	10.59	10.6	10.6	10.6	10.54	60,514
October 03, 2025	10.57	10.59	10.59	10.6	10.5	88,600
October 02, 2025	10.56	10.53	10.53	10.56	10.49	71,941
October 01, 2025	10.59	10.57	10.57	10.6	10.51	149,200
September 30, 2025	10.57	10.59	10.59	10.59	10.51	148,122
September 29, 2025	10.38	10.51	10.51	10.51	10.37	119,827
September 26, 2025	10.4	10.35	10.35	10.41	10.32	116,300
September 25, 2025	10.4	10.37	10.37	10.42	10.3	105,400
September 24, 2025	10.42	10.37	10.37	10.43	10.33	114,238
September 23, 2025	10.49	10.45	10.45	10.53	10.43	92,714
September 22, 2025	10.52	10.45	10.45	10.52	10.43	96,424
September 19, 2025	10.56	10.46	10.46	10.56	10.45	88,853
September 18, 2025	10.55	10.54	10.54	10.58	10.52	44,103
September 17, 2025	10.55	10.54	10.54	10.62	10.52	84,240
September 16, 2025	10.59	10.57	10.57	10.6	10.52	105,743
September 15, 2025	10.6	10.6	10.54	10.61	10.56	137,600
September 12, 2025	10.53	10.61	10.54	10.62	10.49	180,700
September 11, 2025	10.5	10.53	10.47	10.53	10.47	173,541

Invesco California Value Municipal Income Trust (VCV) NYSE