Nuveen Variable Rate Preferred & Income Fund Common Shares (NPFD)

Last Price19.40

Change-0.05 (-0.26%)

NYSE · Last Trade: Aug 3rd, 12:29 AM EDT

Historical Prices For Nuveen Variable Rate Preferred & Income Fund Common Shares (NPFD)

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	19.49	19.49	19.31	19.40	34,277	19.40
7/31/2025	19.30	19.45	19.20	19.45	38,967	19.45
7/30/2025	19.29	19.30	19.15	19.24	45,275	19.24
7/29/2025	19.23	19.30	19.10	19.24	32,548	19.24
7/28/2025	19.15	19.21	19.13	19.18	60,237	19.18
7/25/2025	19.09	19.21	19.09	19.18	53,180	19.18
7/24/2025	19.07	19.13	18.96	19.11	66,741	19.11
7/23/2025	19.06	19.06	18.95	18.97	64,467	18.97
7/22/2025	19.06	19.07	18.96	18.98	74,859	18.98
7/21/2025	19.21	19.21	18.91	18.96	89,376	18.96
7/18/2025	19.06	19.14	18.94	19.14	229,568	19.14
7/17/2025	19.11	19.14	19.01	19.06	72,988	19.06
7/16/2025	19.14	19.25	19.01	19.10	148,487	19.10
7/15/2025	19.27	19.32	19.07	19.13	60,077	19.13
7/14/2025	19.35	19.43	19.27	19.31	54,258	19.14
7/11/2025	19.48	19.52	19.35	19.40	48,287	19.23
7/10/2025	19.65	19.65	19.43	19.48	43,150	19.31
7/09/2025	19.49	19.65	19.38	19.61	63,947	19.44
7/08/2025	19.45	19.48	19.34	19.36	42,398	19.19
7/07/2025	19.44	19.50	19.28	19.32	29,254	19.15
7/03/2025	19.42	19.44	19.32	19.35	33,291	19.18
7/02/2025	19.40	19.41	19.26	19.32	81,953	19.15
7/01/2025	19.21	19.39	19.21	19.30	81,441	19.13
6/30/2025	19.34	19.34	19.17	19.28	50,435	19.11
6/27/2025	19.25	19.36	19.18	19.25	64,996	19.08
6/26/2025	19.14	19.30	18.99	19.20	45,052	19.03
6/25/2025	18.99	19.13	18.90	19.13	69,471	18.96
6/24/2025	18.96	19.04	18.90	18.99	48,185	18.82
6/23/2025	19.02	19.05	18.81	18.98	80,980	18.81
6/20/2025	18.99	19.00	18.89	19.00	35,949	18.83
6/18/2025	18.99	19.01	18.74	18.89	42,910	18.73
6/17/2025	19.00	19.01	18.89	18.92	51,880	18.76
6/16/2025	19.02	19.02	18.80	18.92	52,849	18.76
6/13/2025	19.02	19.02	18.80	18.92	44,287	18.76
6/12/2025	19.06	19.18	18.99	19.15	32,326	18.82
6/11/2025	18.85	19.06	18.83	19.01	61,729	18.68
6/10/2025	19.19	19.19	18.78	18.85	136,386	18.52
6/09/2025	19.10	19.19	19.10	19.17	104,606	18.84
6/06/2025	19.02	19.10	19.01	19.10	47,114	18.77
6/05/2025	19.10	19.10	18.97	19.02	38,497	18.69
6/04/2025	18.99	19.14	18.91	19.05	26,223	18.72
6/03/2025	18.98	18.98	18.85	18.94	18,398	18.61
6/02/2025	18.89	18.99	18.81	18.89	99,442	18.56
5/30/2025	18.81	18.86	18.76	18.86	32,648	18.53
5/29/2025	18.76	18.80	18.72	18.73	41,904	18.41
5/28/2025	18.77	18.80	18.65	18.76	23,974	18.43
5/27/2025	18.64	18.75	18.62	18.67	56,589	18.35
5/23/2025	18.66	18.68	18.43	18.68	32,120	18.36
5/22/2025	18.56	18.63	18.54	18.56	23,084	18.24
5/21/2025	18.78	18.87	18.52	18.53	41,296	18.21
5/20/2025	18.75	18.88	18.69	18.80	43,352	18.47
5/19/2025	18.89	18.94	18.72	18.83	86,761	18.50
5/16/2025	18.93	18.97	18.87	18.94	60,246	18.61
5/15/2025	18.97	19.05	18.87	18.94	73,522	18.61
5/14/2025	19.07	19.17	18.92	19.00	33,021	18.50
5/13/2025	19.07	19.10	18.88	19.07	73,441	18.57
5/12/2025	18.84	18.97	18.75	18.96	45,248	18.47
5/09/2025	18.83	18.83	18.58	18.66	131,727	18.17
5/08/2025	18.83	18.83	18.72	18.76	37,567	18.27
5/07/2025	18.64	18.80	18.64	18.77	30,847	18.28
5/06/2025	18.66	18.80	18.58	18.69	94,734	18.20
5/05/2025	18.58	18.80	18.58	18.76	18,497	18.27