Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.05
+0.01 (0.05%)
At close: Apr 27, 2026, 4:00 PM EDT
19.05
0.00 (0.00%)
After-hours: Apr 27, 2026, 7:00 PM EDT
NPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.02 | 19.02 | 18.91 | 19.00 | - | -0.21% | 52,763 |
| Apr 24, 2026 | 19.06 | 19.12 | 18.98 | 19.04 | 19.04 | 0.32% | 25,195 |
| Apr 23, 2026 | 18.99 | 19.04 | 18.92 | 18.98 | 18.98 | -0.05% | 32,827 |
| Apr 22, 2026 | 19.01 | 19.14 | 18.94 | 18.99 | 18.99 | 0.11% | 33,899 |
| Apr 21, 2026 | 19.02 | 19.13 | 18.92 | 18.97 | 18.97 | - | 17,452 |
| Apr 20, 2026 | 19.09 | 19.14 | 18.96 | 18.97 | 18.97 | -0.52% | 49,402 |
| Apr 17, 2026 | 19.03 | 19.11 | 18.97 | 19.07 | 19.07 | 0.47% | 71,310 |
| Apr 16, 2026 | 18.97 | 19.06 | 18.96 | 18.98 | 18.98 | -0.05% | 34,815 |
| Apr 15, 2026 | 19.02 | 19.09 | 18.95 | 18.99 | 18.99 | -0.89% | 29,333 |
| Apr 14, 2026 | 19.07 | 19.25 | 19.05 | 19.16 | 19.00 | 0.31% | 35,153 |
| Apr 13, 2026 | 19.19 | 19.20 | 19.02 | 19.10 | 18.94 | -0.21% | 36,947 |
| Apr 10, 2026 | 19.22 | 19.22 | 19.02 | 19.14 | 18.98 | -0.21% | 31,935 |
| Apr 9, 2026 | 18.84 | 19.20 | 18.83 | 19.18 | 19.02 | 2.08% | 51,290 |
| Apr 8, 2026 | 18.76 | 18.92 | 18.70 | 18.79 | 18.64 | 0.91% | 39,585 |
| Apr 7, 2026 | 18.59 | 18.66 | 18.45 | 18.62 | 18.47 | 0.22% | 35,284 |
| Apr 6, 2026 | 18.41 | 18.59 | 18.40 | 18.58 | 18.43 | 0.43% | 62,681 |
| Apr 2, 2026 | 18.51 | 18.55 | 18.33 | 18.50 | 18.35 | -0.38% | 44,278 |
| Apr 1, 2026 | 18.35 | 18.65 | 18.18 | 18.57 | 18.42 | 2.31% | 71,644 |
| Mar 31, 2026 | 17.78 | 18.24 | 17.71 | 18.15 | 18.00 | 2.66% | 85,502 |
| Mar 30, 2026 | 17.97 | 17.98 | 17.59 | 17.68 | 17.54 | -0.90% | 131,088 |
| Mar 27, 2026 | 18.50 | 18.64 | 17.64 | 17.84 | 17.69 | -3.62% | 196,429 |
| Mar 26, 2026 | 18.83 | 18.90 | 18.51 | 18.51 | 18.36 | -1.70% | 48,627 |
| Mar 25, 2026 | 18.69 | 18.83 | 18.55 | 18.83 | 18.68 | 1.18% | 43,272 |
| Mar 24, 2026 | 18.95 | 18.95 | 18.51 | 18.61 | 18.46 | -1.95% | 101,759 |
| Mar 23, 2026 | 18.92 | 19.23 | 18.84 | 18.98 | 18.82 | 0.80% | 39,914 |
| Mar 20, 2026 | 19.25 | 19.25 | 18.78 | 18.83 | 18.68 | -1.88% | 54,243 |
| Mar 19, 2026 | 19.21 | 19.24 | 19.15 | 19.19 | 19.03 | -0.52% | 30,416 |
| Mar 18, 2026 | 19.25 | 19.39 | 19.25 | 19.29 | 19.13 | 0.21% | 32,425 |
| Mar 17, 2026 | 19.37 | 19.38 | 19.20 | 19.25 | 19.09 | -0.21% | 43,347 |
| Mar 16, 2026 | 19.21 | 19.34 | 19.21 | 19.29 | 19.13 | 0.68% | 44,895 |
| Mar 13, 2026 | 18.94 | 19.28 | 18.94 | 19.16 | 19.00 | 0.52% | 79,203 |
| Mar 12, 2026 | 19.15 | 19.22 | 18.98 | 19.06 | 18.75 | -0.47% | 49,623 |
| Mar 11, 2026 | 19.22 | 19.24 | 19.09 | 19.15 | 18.84 | 0.05% | 59,997 |
| Mar 10, 2026 | 19.14 | 19.16 | 19.08 | 19.14 | 18.83 | 0.26% | 57,045 |
| Mar 9, 2026 | 19.35 | 19.39 | 18.94 | 19.09 | 18.78 | -0.83% | 90,174 |
| Mar 6, 2026 | 19.45 | 19.56 | 19.23 | 19.25 | 18.94 | -0.93% | 74,788 |
| Mar 5, 2026 | 19.43 | 19.58 | 19.43 | 19.43 | 19.11 | -0.51% | 53,538 |
| Mar 4, 2026 | 19.72 | 19.73 | 19.48 | 19.53 | 19.21 | -0.51% | 48,450 |
| Mar 3, 2026 | 19.75 | 19.75 | 19.55 | 19.63 | 19.31 | -0.20% | 53,217 |
| Mar 2, 2026 | 19.67 | 19.71 | 19.53 | 19.67 | 19.35 | -0.10% | 67,816 |
| Feb 27, 2026 | 19.72 | 19.73 | 19.55 | 19.69 | 19.37 | -0.10% | 57,785 |
| Feb 26, 2026 | 19.77 | 19.80 | 19.66 | 19.71 | 19.39 | 0.05% | 54,717 |
| Feb 25, 2026 | 19.78 | 19.86 | 19.65 | 19.70 | 19.38 | -0.05% | 81,080 |
| Feb 24, 2026 | 19.77 | 19.77 | 19.55 | 19.71 | 19.39 | 0.51% | 75,856 |
| Feb 23, 2026 | 19.78 | 19.81 | 19.55 | 19.61 | 19.29 | -0.86% | 61,510 |
| Feb 20, 2026 | 19.80 | 19.80 | 19.70 | 19.78 | 19.46 | - | 45,807 |
| Feb 19, 2026 | 19.74 | 19.87 | 19.71 | 19.78 | 19.46 | 0.30% | 71,833 |
| Feb 18, 2026 | 19.75 | 19.75 | 19.59 | 19.72 | 19.40 | 0.20% | 66,428 |
| Feb 17, 2026 | 19.66 | 19.69 | 19.56 | 19.68 | 19.36 | 0.56% | 124,716 |
| Feb 13, 2026 | 19.55 | 19.65 | 19.43 | 19.57 | 19.25 | -0.36% | 51,263 |