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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	19.59	19.64	19.47	19.69	19.59	58,700
September 08, 2025	19.64	19.64	19.47	19.66	19.6	48,000
September 05, 2025	19.62	19.64	19.64	19.69	19.58	62,114
September 04, 2025	19.63	19.62	19.62	19.65	19.57	27,500
September 03, 2025	19.71	19.58	19.58	19.74	19.58	53,000
September 02, 2025	19.63	19.66	19.66	19.74	19.57	69,904
August 29, 2025	19.63	19.64	19.64	19.74	19.6	82,200
August 28, 2025	19.61	19.6	19.6	19.74	19.55	43,800
August 27, 2025	19.6	19.56	19.56	19.66	19.5	53,506
August 26, 2025	19.56	19.6	19.6	19.66	19.55	84,600
August 25, 2025	19.58	19.56	19.56	19.59	19.42	47,300
August 22, 2025	19.5	19.53	19.53	19.56	19.48	37,500
August 21, 2025	19.48	19.4	19.4	19.57	19.32	69,905
August 20, 2025	19.43	19.43	19.43	19.49	19.32	32,600
August 19, 2025	19.25	19.38	19.38	19.38	19.25	46,200
August 18, 2025	19.27	19.2	19.2	19.32	19.2	42,700
August 15, 2025	19.21	19.18	19.18	19.35	19.17	32,100
August 14, 2025	19.42	19.34	19.17	19.53	19.33	63,115
August 13, 2025	19.51	19.42	19.25	19.56	19.4	43,112
August 12, 2025	19.53	19.44	19.27	19.63	19.4	71,300
August 11, 2025	19.61	19.53	19.36	19.62	19.45	56,800
August 08, 2025	19.57	19.61	19.44	19.64	19.5	45,200
August 07, 2025	19.47	19.55	19.38	19.6	19.42	55,829
August 06, 2025	19.46	19.42	19.42	19.48	19.36	35,524
August 05, 2025	19.49	19.35	19.35	19.49	19.32	31,516
August 04, 2025	19.44	19.42	19.42	19.47	19.38	28,729
August 01, 2025	19.49	19.4	19.4	19.49	19.31	34,300
July 31, 2025	19.3	19.45	19.45	19.45	19.2	39,000
July 30, 2025	19.29	19.24	19.24	19.3	19.15	45,300
July 29, 2025	19.23	19.24	19.24	19.3	19.1	32,548
July 28, 2025	19.15	19.18	19.18	19.21	19.13	60,237
July 25, 2025	19.09	19.18	19.18	19.21	19.09	53,200
July 24, 2025	19.07	19.11	19.11	19.13	18.96	66,741
July 23, 2025	19.06	18.97	18.97	19.06	18.95	64,500
July 22, 2025	19.06	18.98	18.98	19.07	18.96	74,900
July 21, 2025	19.21	18.96	18.96	19.21	18.91	89,400
July 18, 2025	19.06	19.14	19.14	19.14	18.94	229,600
July 17, 2025	19.11	19.06	19.06	19.14	19.01	73,000
July 16, 2025	19.14	19.1	19.1	19.25	19.01	148,500
July 15, 2025	19.27	19.13	19.13	19.32	19.07	60,100
July 14, 2025	19.35	19.31	19.14	19.43	19.27	54,300
July 11, 2025	19.48	19.4	19.23	19.52	19.35	48,300
July 10, 2025	19.65	19.48	19.31	19.65	19.43	43,200
July 09, 2025	19.49	19.61	19.44	19.65	19.38	63,947
July 08, 2025	19.45	19.36	19.19	19.48	19.34	42,400
July 07, 2025	19.44	19.32	19.15	19.5	19.28	29,300
July 03, 2025	19.42	19.35	19.18	19.44	19.32	33,300

Nuveen Variable Rate Preferred & Income Fund (NPFD) NYSE