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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	19.2	19.28	19.28	19.28	19.19	125,600
January 12, 2026	19.14	19.2	19.2	19.2	19.08	102,027
January 09, 2026	19.15	19.15	19.15	19.21	19.12	82,800
January 08, 2026	19.14	19.13	19.13	19.17	19.1	100,148
January 07, 2026	19.16	19.15	19.15	19.17	19.1	124,331
January 06, 2026	19.16	19.15	19.15	19.17	19.1	64,500
January 05, 2026	19.05	19.12	19.12	19.15	19.04	147,047
January 02, 2026	19.04	19.05	19.05	19.1	18.99	83,000
December 31, 2025	19.13	19.03	19.03	19.13	19.03	116,400
December 30, 2025	19.09	19.09	19.09	19.15	19.04	142,837
December 29, 2025	19.15	19.07	19.07	19.15	19.06	92,600
December 26, 2025	19.1	19.15	19.15	19.15	19.04	80,500
December 24, 2025	19.08	19.08	19.08	19.13	19.05	62,234
December 23, 2025	19.12	19.11	19.11	19.12	19.06	78,024
December 22, 2025	19.06	19.14	19.14	19.15	19.05	93,700
December 19, 2025	19.12	19.08	19.08	19.14	19.02	138,318
December 18, 2025	19.1	19.07	19.07	19.1	19.01	133,542
December 17, 2025	19.18	19.03	19.03	19.2	19	106,700
December 16, 2025	19.15	19.13	19.13	19.21	19.11	101,933
December 15, 2025	19.33	19.25	19.25	19.37	19.2	64,600
December 12, 2025	19.54	19.44	19.44	19.54	19.33	95,280
December 11, 2025	19.54	19.54	19.54	19.55	19.48	59,818
December 10, 2025	19.61	19.54	19.54	19.63	19.5	112,500
December 09, 2025	19.61	19.51	19.51	19.63	19.45	91,700
December 08, 2025	19.74	19.52	19.52	19.74	19.43	160,800
December 05, 2025	19.74	19.67	19.67	19.75	19.63	57,243
December 04, 2025	19.78	19.68	19.68	19.84	19.65	60,800
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

Nuveen Variable Rate Preferred & Income Fund (NPFD) NYSE