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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.8	19.78	19.78	19.8	19.7	45,807
February 19, 2026	19.74	19.78	19.78	19.87	19.71	71,833
February 18, 2026	19.75	19.72	19.72	19.75	19.59	66,428
February 17, 2026	19.66	19.68	19.68	19.69	19.56	124,716
February 13, 2026	19.55	19.57	19.57	19.65	19.43	51,300
February 12, 2026	19.84	19.64	19.64	19.85	19.55	120,902
February 11, 2026	19.85	19.79	19.79	19.86	19.74	52,611
February 10, 2026	19.85	19.76	19.76	19.93	19.68	89,100
February 09, 2026	19.67	19.73	19.73	19.8	19.6	53,400
February 06, 2026	19.69	19.67	19.67	19.69	19.63	105,400
February 05, 2026	19.6	19.76	19.76	19.78	19.56	75,176
February 04, 2026	19.56	19.55	19.55	19.59	19.5	50,200
February 03, 2026	19.59	19.54	19.54	19.59	19.48	61,733
February 02, 2026	19.45	19.5	19.5	19.59	19.42	109,402
January 30, 2026	19.29	19.42	19.42	19.42	19.22	53,500
January 29, 2026	19.21	19.25	19.25	19.32	19.18	67,009
January 28, 2026	19.23	19.21	19.21	19.3	19.14	63,505
January 27, 2026	19.2	19.23	19.23	19.26	19.13	115,110
January 26, 2026	19.32	19.23	19.23	19.35	19.18	66,100
January 23, 2026	19.2	19.31	19.31	19.31	19.2	67,730
January 22, 2026	19.25	19.16	19.16	19.25	19.12	106,422
January 21, 2026	19.2	19.25	19.25	19.27	19.14	157,010
January 20, 2026	19.2	19.19	19.19	19.2	19.08	116,140
January 16, 2026	19.32	19.2	19.2	19.32	19.12	520,800
January 15, 2026	19.26	19.31	19.31	19.32	19.17	134,427
January 14, 2026	19.35	19.35	19.19	19.38	19.28	111,029
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

Nuveen Variable Rate Preferred & Income Fund (NPFD) NYSE