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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco California Value Municipal Income Trust (VCV) NYSE