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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	19.4	19.32	19.32	19.41	19.26	81,953
July 01, 2025	19.21	19.3	19.3	19.39	19.21	81,441
June 30, 2025	19.34	19.28	19.28	19.34	19.17	50,435
June 27, 2025	19.25	19.25	19.25	19.36	19.18	65,000
June 26, 2025	19.14	19.2	19.2	19.3	18.99	45,100
June 25, 2025	18.99	19.13	19.13	19.13	18.9	69,500
June 24, 2025	18.96	18.99	18.99	19.04	18.9	48,200
June 23, 2025	19.02	18.98	18.98	19.05	18.81	81,000
June 20, 2025	18.99	19	19	19	18.89	35,949
June 18, 2025	18.99	18.89	18.89	19.01	18.74	42,910
June 17, 2025	19	18.92	18.92	19.01	18.89	51,900
June 16, 2025	19.02	18.92	18.92	19.02	18.8	52,849
June 13, 2025	19.02	18.92	18.92	19.02	18.8	44,300
June 12, 2025	19.06	19.15	19.15	19.18	18.99	32,326
June 11, 2025	18.85	19.01	19.01	19.06	18.83	61,729

Nuveen Variable Rate Preferred & Income Fund (NPFD) NYSE