Nuveen Variable Rate Preferred & Income Fund - NPFD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	19.69	19.75	19.75	19.8	19.61	65,600
December 02, 2025	19.7	19.68	19.68	19.71	19.62	65,300
December 01, 2025	19.79	19.74	19.74	19.8	19.72	72,900
November 28, 2025	19.73	19.71	19.71	19.73	19.68	49,866
November 26, 2025	19.41	19.6	19.6	19.61	19.41	72,600
November 25, 2025	19.36	19.4	19.4	19.45	19.36	84,016
November 24, 2025	19.23	19.3	19.3	19.3	19.14	89,800
November 21, 2025	19.06	19.14	19.14	19.15	19	52,200
November 20, 2025	19.12	19.1	19.1	19.3	19.05	97,100
November 19, 2025	19.35	19.12	19.12	19.35	19.08	68,043
November 18, 2025	19.28	19.28	19.28	19.28	19.16	45,000
November 17, 2025	19.34	19.28	19.28	19.43	19.18	86,800
November 14, 2025	19.32	19.41	19.41	19.44	19.32	49,200
November 13, 2025	19.68	19.5	19.33	19.76	19.5	71,800
November 12, 2025	19.85	19.68	19.51	19.92	19.66	80,700
November 11, 2025	19.8	19.79	19.62	19.9	19.73	56,900
November 10, 2025	19.84	19.82	19.65	19.94	19.77	141,232
November 07, 2025	19.92	19.84	19.84	19.97	19.8	66,900
November 06, 2025	19.94	19.87	19.87	19.97	19.84	39,040
November 05, 2025	19.93	19.91	19.91	20	19.85	84,829
November 04, 2025	19.93	19.88	19.88	20.03	19.87	62,100
November 03, 2025	19.87	19.9	19.9	20	19.85	43,730
October 31, 2025	19.94	19.92	19.92	19.98	19.82	63,200
October 30, 2025	19.89	19.94	19.94	19.97	19.81	28,226
October 29, 2025	19.86	19.84	19.84	19.99	19.72	54,941
October 28, 2025	19.76	19.79	19.79	19.84	19.76	50,900
October 27, 2025	19.76	19.75	19.75	19.84	19.71	32,100
October 24, 2025	19.77	19.71	19.71	19.79	19.63	36,600
October 23, 2025	19.71	19.67	19.67	19.84	19.65	53,630
October 22, 2025	19.95	19.75	19.75	19.99	19.65	66,622
October 21, 2025	20	19.88	19.88	20	19.84	77,700
October 20, 2025	19.98	19.94	19.94	19.98	19.88	117,600
October 17, 2025	19.83	19.87	19.87	19.98	19.79	115,200
October 16, 2025	19.98	19.82	19.82	20.01	19.73	52,400
October 15, 2025	19.88	19.9	19.9	20.02	19.8	119,246
October 14, 2025	19.9	19.95	19.78	20.1	19.83	165,911
October 13, 2025	19.7	19.89	19.72	19.92	19.7	49,622
October 10, 2025	20	19.76	19.59	20.08	19.7	69,755
October 09, 2025	20.04	19.88	19.88	20.06	19.88	55,500
October 08, 2025	19.91	19.89	19.89	20.06	19.86	44,602
October 07, 2025	19.91	19.87	19.87	20.01	19.84	75,600
October 06, 2025	20.01	19.89	19.89	20.01	19.86	47,302
October 03, 2025	19.83	19.84	19.84	19.97	19.83	55,200
October 02, 2025	19.95	19.88	19.88	20.01	19.86	38,700
October 01, 2025	19.99	20.01	20.01	20.12	19.86	70,000
September 30, 2025	19.81	19.96	19.96	19.96	19.69	139,200
September 29, 2025	19.74	19.75	19.75	19.8	19.6	54,600
September 26, 2025	19.76	19.64	19.64	19.87	19.63	74,500
September 25, 2025	19.84	19.84	19.84	19.99	19.8	58,935
September 24, 2025	20.1	20.04	20.04	20.1	19.98	40,133
September 23, 2025	20	20	20	20.05	19.93	38,121
September 22, 2025	19.84	20	20	20.02	19.84	75,749
September 19, 2025	19.99	19.87	19.87	19.99	19.82	30,700
September 18, 2025	19.82	19.9	19.9	20.04	19.79	150,138
September 17, 2025	19.64	19.76	19.76	19.76	19.6	55,200
September 16, 2025	19.56	19.61	19.61	19.69	19.56	62,916
September 15, 2025	19.57	19.59	19.59	19.67	19.55	50,900
September 12, 2025	19.56	19.65	19.48	19.7	19.56	40,300
September 11, 2025	19.65	19.56	19.39	19.65	19.56	71,400
September 10, 2025	19.65	19.65	19.48	19.7	19.62	42,518

Nuveen Variable Rate Preferred & Income Fund (NPFD) NYSE