Nuveen Variable Rate Preferred & Income Fund Common Shares (NPFD)

Last Price19.03

Change-0.06 (-0.31%)

NYSE · Last Trade: Jan 1st, 7:21 AM EST

Historical Prices For Nuveen Variable Rate Preferred & Income Fund Common Shares (NPFD)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	19.13	19.13	19.03	19.03	116,364	19.03
12/30/2025	19.09	19.15	19.04	19.09	142,837	19.09
12/29/2025	19.15	19.15	19.06	19.07	92,567	19.07
12/26/2025	19.10	19.15	19.04	19.15	80,495	19.15
12/24/2025	19.08	19.13	19.05	19.08	62,234	19.08
12/23/2025	19.12	19.12	19.06	19.11	78,024	19.11
12/22/2025	19.06	19.15	19.05	19.14	92,654	19.14
12/19/2025	19.12	19.14	19.02	19.08	138,318	19.08
12/18/2025	19.10	19.10	19.01	19.07	133,542	19.07
12/17/2025	19.18	19.20	19.00	19.03	106,658	19.03
12/16/2025	19.15	19.21	19.11	19.13	101,933	19.13
12/15/2025	19.33	19.37	19.20	19.25	64,586	19.25
12/12/2025	19.54	19.54	19.33	19.44	95,280	19.28
12/11/2025	19.54	19.55	19.48	19.54	59,818	19.38
12/10/2025	19.61	19.63	19.50	19.54	112,477	19.38
12/09/2025	19.61	19.63	19.45	19.51	91,693	19.35
12/08/2025	19.74	19.74	19.43	19.52	160,788	19.36
12/05/2025	19.74	19.75	19.63	19.67	57,243	19.51
12/04/2025	19.78	19.84	19.65	19.68	60,776	19.52
12/03/2025	19.69	19.80	19.61	19.75	65,640	19.59
12/02/2025	19.70	19.71	19.62	19.68	65,310	19.52
12/01/2025	19.79	19.80	19.71	19.74	72,889	19.58
11/28/2025	19.73	19.73	19.68	19.71	49,866	19.55
11/26/2025	19.41	19.61	19.41	19.60	72,592	19.44
11/25/2025	19.36	19.45	19.36	19.40	84,016	19.24
11/24/2025	19.23	19.30	19.14	19.30	89,792	19.14
11/21/2025	19.06	19.15	19.00	19.14	52,185	18.99
11/20/2025	19.12	19.30	19.05	19.10	97,100	18.95
11/19/2025	19.35	19.35	19.08	19.12	68,043	18.97
11/18/2025	19.28	19.28	19.16	19.28	44,996	19.12
11/17/2025	19.34	19.43	19.18	19.28	86,793	19.12
11/14/2025	19.32	19.44	19.32	19.41	49,153	19.25
11/13/2025	19.68	19.76	19.50	19.50	71,783	19.18
11/12/2025	19.85	19.92	19.66	19.68	80,727	19.35
11/11/2025	19.80	19.90	19.73	19.79	56,943	19.46
11/10/2025	19.84	19.94	19.77	19.82	141,232	19.49
11/07/2025	19.92	19.97	19.80	19.84	66,921	19.51
11/06/2025	19.94	19.97	19.84	19.87	39,040	19.54
11/05/2025	19.93	20.00	19.85	19.91	84,824	19.58
11/04/2025	19.93	20.03	19.87	19.88	62,083	19.55
11/03/2025	19.87	20.00	19.85	19.90	43,730	19.57
10/31/2025	19.94	19.98	19.82	19.92	63,159	19.59
10/30/2025	19.89	19.97	19.81	19.94	28,226	19.61
10/29/2025	19.86	19.99	19.72	19.84	54,941	19.51
10/28/2025	19.76	19.84	19.76	19.79	50,888	19.46
10/27/2025	19.76	19.84	19.71	19.75	32,050	19.42
10/24/2025	19.77	19.79	19.63	19.71	36,596	19.38
10/23/2025	19.71	19.84	19.65	19.67	53,630	19.34
10/22/2025	19.95	19.99	19.65	19.75	66,622	19.42
10/21/2025	20.00	20.00	19.84	19.88	77,659	19.55
10/20/2025	19.98	19.98	19.88	19.94	117,570	19.61
10/17/2025	19.83	19.98	19.79	19.87	115,177	19.54
10/16/2025	19.98	20.01	19.73	19.82	52,388	19.49
10/15/2025	19.88	20.02	19.80	19.90	119,246	19.57
10/14/2025	19.90	20.10	19.83	19.95	165,911	19.45
10/13/2025	19.70	19.92	19.70	19.89	49,622	19.39
10/10/2025	20.00	20.08	19.70	19.76	69,755	19.27
10/09/2025	20.04	20.06	19.88	19.88	55,495	19.38
10/08/2025	19.91	20.06	19.86	19.89	44,602	19.39
10/07/2025	19.91	20.01	19.84	19.87	75,568	19.38
10/06/2025	20.01	20.01	19.86	19.89	47,302	19.39
10/03/2025	19.83	19.97	19.83	19.84	55,157	19.35
10/02/2025	19.95	20.01	19.86	19.88	38,677	19.38
10/01/2025	19.99	20.12	19.86	20.01	69,974	19.51