Skip to main content
logo
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.25
+0.05 (0.23%)
Jan 13, 2026, 12:04 PM EST - Market open

NPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202619.2019.2019.2019.21-0.05%4,263
Jan 12, 202619.1419.2019.0819.2019.200.26%101,879
Jan 9, 202619.1519.2119.1219.1519.150.10%82,765
Jan 8, 202619.1419.1719.1019.1319.13-0.10%100,148
Jan 7, 202619.1619.1719.1019.1519.15-124,331
Jan 6, 202619.1619.1719.1019.1519.150.16%64,483
Jan 5, 202619.0519.1519.0419.1219.120.37%147,047
Jan 2, 202619.0419.1018.9919.0519.050.11%82,959
Dec 31, 202519.1319.1319.0319.0319.03-0.31%116,364
Dec 30, 202519.0919.1519.0419.0919.090.10%142,837
Dec 29, 202519.1519.1519.0619.0719.07-0.42%92,567
Dec 26, 202519.1019.1519.0419.1519.150.37%80,495
Dec 24, 202519.0819.1319.0519.0819.08-0.16%62,234
Dec 23, 202519.1219.1219.0619.1119.11-0.16%78,024
Dec 22, 202519.0619.1519.0519.1419.140.31%92,654
Dec 19, 202519.1219.1419.0219.0819.080.05%138,318
Dec 18, 202519.1019.1019.0119.0719.070.21%133,542
Dec 17, 202519.1819.2019.0019.0319.03-0.52%106,658
Dec 16, 202519.1519.2119.1119.1319.13-0.62%101,933
Dec 15, 202519.3319.3719.2019.2519.25-0.98%64,586
Dec 12, 202519.5419.5419.3319.4419.28-0.51%95,280
Dec 11, 202519.5419.5519.4819.5419.38-59,818
Dec 10, 202519.6119.6319.5019.5419.380.15%112,477
Dec 9, 202519.6119.6319.4519.5119.35-0.05%91,693
Dec 8, 202519.7419.7419.4319.5219.36-0.76%160,788
Dec 5, 202519.7419.7519.6319.6719.51-0.05%57,243
Dec 4, 202519.7819.8419.6519.6819.52-0.35%60,776
Dec 3, 202519.6919.8019.6119.7519.590.36%65,640
Dec 2, 202519.7019.7119.6219.6819.52-0.30%65,310
Dec 1, 202519.7919.8019.7219.7419.580.15%72,889
Nov 28, 202519.7319.7319.6819.7119.550.56%49,866
Nov 26, 202519.4119.6119.4119.6019.441.03%72,592
Nov 25, 202519.3619.4519.3619.4019.240.52%84,016
Nov 24, 202519.2319.3019.1419.3019.140.84%89,792
Nov 21, 202519.0619.1519.0019.1418.990.21%52,185
Nov 20, 202519.1219.3019.0519.1018.95-0.10%97,100
Nov 19, 202519.3519.3519.0819.1218.97-0.83%68,043
Nov 18, 202519.2819.2819.1619.2819.12-44,996
Nov 17, 202519.3419.4319.1819.2819.12-0.67%86,793
Nov 14, 202519.3219.4419.3219.4119.25-0.46%49,153
Nov 13, 202519.6819.7619.5019.5019.18-0.91%71,783
Nov 12, 202519.8519.9219.6619.6819.35-0.56%80,727
Nov 11, 202519.8019.9019.7319.7919.46-0.15%56,943
Nov 10, 202519.8419.9419.7719.8219.49-0.10%141,232
Nov 7, 202519.9219.9719.8019.8419.51-0.15%66,921
Nov 6, 202519.9419.9719.8419.8719.54-0.20%39,040
Nov 5, 202519.9320.0019.8519.9119.580.15%84,829
Nov 4, 202519.9320.0319.8719.8819.55-0.10%62,083
Nov 3, 202519.8720.0019.8519.9019.57-0.10%43,730
Oct 31, 202519.9419.9819.8219.9219.59-0.10%63,159