Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.16
+0.26 (1.36%)
At close: Mar 13, 2026, 4:00 PM EDT
19.17
+0.01 (0.05%)
After-hours: Mar 13, 2026, 7:00 PM EDT
NPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 18.94 | 19.28 | 18.94 | 19.16 | 19.16 | 0.52% | 79,203 |
| Mar 12, 2026 | 19.15 | 19.22 | 18.98 | 19.06 | 18.90 | -0.47% | 49,623 |
| Mar 11, 2026 | 19.22 | 19.24 | 19.09 | 19.15 | 18.99 | 0.05% | 59,997 |
| Mar 10, 2026 | 19.14 | 19.16 | 19.08 | 19.14 | 18.98 | 0.26% | 57,045 |
| Mar 9, 2026 | 19.35 | 19.39 | 18.94 | 19.09 | 18.93 | -0.83% | 90,174 |
| Mar 6, 2026 | 19.45 | 19.56 | 19.23 | 19.25 | 19.09 | -0.93% | 74,788 |
| Mar 5, 2026 | 19.43 | 19.58 | 19.43 | 19.43 | 19.27 | -0.51% | 53,538 |
| Mar 4, 2026 | 19.72 | 19.73 | 19.48 | 19.53 | 19.37 | -0.51% | 48,450 |
| Mar 3, 2026 | 19.75 | 19.75 | 19.55 | 19.63 | 19.47 | -0.20% | 53,217 |
| Mar 2, 2026 | 19.67 | 19.71 | 19.53 | 19.67 | 19.51 | -0.10% | 67,816 |
| Feb 27, 2026 | 19.72 | 19.73 | 19.55 | 19.69 | 19.53 | -0.10% | 57,785 |
| Feb 26, 2026 | 19.77 | 19.80 | 19.66 | 19.71 | 19.55 | 0.05% | 54,717 |
| Feb 25, 2026 | 19.78 | 19.86 | 19.65 | 19.70 | 19.54 | -0.05% | 81,080 |
| Feb 24, 2026 | 19.77 | 19.77 | 19.55 | 19.71 | 19.55 | 0.51% | 75,856 |
| Feb 23, 2026 | 19.78 | 19.81 | 19.55 | 19.61 | 19.45 | -0.86% | 61,510 |
| Feb 20, 2026 | 19.80 | 19.80 | 19.70 | 19.78 | 19.62 | - | 45,807 |
| Feb 19, 2026 | 19.74 | 19.87 | 19.71 | 19.78 | 19.62 | 0.30% | 71,833 |
| Feb 18, 2026 | 19.75 | 19.75 | 19.59 | 19.72 | 19.56 | 0.20% | 66,428 |
| Feb 17, 2026 | 19.66 | 19.69 | 19.56 | 19.68 | 19.52 | 0.56% | 124,716 |
| Feb 13, 2026 | 19.55 | 19.65 | 19.43 | 19.57 | 19.41 | -0.36% | 51,263 |
| Feb 12, 2026 | 19.84 | 19.85 | 19.55 | 19.64 | 19.32 | -0.76% | 120,902 |
| Feb 11, 2026 | 19.85 | 19.86 | 19.74 | 19.79 | 19.47 | 0.15% | 52,611 |
| Feb 10, 2026 | 19.85 | 19.93 | 19.69 | 19.76 | 19.44 | 0.15% | 89,092 |
| Feb 9, 2026 | 19.67 | 19.80 | 19.60 | 19.73 | 19.41 | 0.31% | 53,374 |
| Feb 6, 2026 | 19.69 | 19.69 | 19.63 | 19.67 | 19.35 | -0.46% | 105,375 |
| Feb 5, 2026 | 19.60 | 19.78 | 19.56 | 19.76 | 19.44 | 1.07% | 75,176 |
| Feb 4, 2026 | 19.56 | 19.59 | 19.50 | 19.55 | 19.23 | 0.05% | 50,162 |
| Feb 3, 2026 | 19.59 | 19.59 | 19.48 | 19.54 | 19.23 | 0.21% | 61,733 |
| Feb 2, 2026 | 19.45 | 19.59 | 19.42 | 19.50 | 19.19 | 0.41% | 109,402 |
| Jan 30, 2026 | 19.29 | 19.42 | 19.22 | 19.42 | 19.11 | 0.88% | 53,484 |
| Jan 29, 2026 | 19.21 | 19.32 | 19.18 | 19.25 | 18.94 | 0.21% | 67,009 |
| Jan 28, 2026 | 19.23 | 19.30 | 19.14 | 19.21 | 18.90 | -0.10% | 63,505 |
| Jan 27, 2026 | 19.20 | 19.26 | 19.13 | 19.23 | 18.92 | - | 115,110 |
| Jan 26, 2026 | 19.32 | 19.35 | 19.18 | 19.23 | 18.92 | -0.41% | 66,056 |
| Jan 23, 2026 | 19.20 | 19.31 | 19.20 | 19.31 | 19.00 | 0.78% | 67,730 |
| Jan 22, 2026 | 19.25 | 19.25 | 19.12 | 19.16 | 18.85 | -0.47% | 106,422 |
| Jan 21, 2026 | 19.20 | 19.27 | 19.14 | 19.25 | 18.94 | 0.47% | 157,010 |
| Jan 20, 2026 | 19.20 | 19.22 | 19.08 | 19.16 | 18.85 | -0.21% | 117,477 |
| Jan 16, 2026 | 19.32 | 19.32 | 19.12 | 19.20 | 18.89 | -0.57% | 520,791 |
| Jan 15, 2026 | 19.26 | 19.32 | 19.17 | 19.31 | 19.00 | -0.21% | 134,427 |
| Jan 14, 2026 | 19.35 | 19.38 | 19.28 | 19.35 | 18.88 | 0.36% | 111,029 |
| Jan 13, 2026 | 19.20 | 19.28 | 19.19 | 19.28 | 18.82 | 0.42% | 125,577 |
| Jan 12, 2026 | 19.14 | 19.20 | 19.08 | 19.20 | 18.74 | 0.26% | 102,027 |
| Jan 9, 2026 | 19.15 | 19.21 | 19.12 | 19.15 | 18.69 | 0.10% | 82,765 |
| Jan 8, 2026 | 19.14 | 19.17 | 19.10 | 19.13 | 18.67 | -0.10% | 100,148 |
| Jan 7, 2026 | 19.16 | 19.17 | 19.10 | 19.15 | 18.69 | - | 124,331 |
| Jan 6, 2026 | 19.16 | 19.17 | 19.10 | 19.15 | 18.69 | 0.16% | 64,483 |
| Jan 5, 2026 | 19.05 | 19.15 | 19.04 | 19.12 | 18.66 | 0.37% | 147,047 |
| Jan 2, 2026 | 19.04 | 19.10 | 18.99 | 19.05 | 18.59 | 0.11% | 82,959 |
| Dec 31, 2025 | 19.13 | 19.13 | 19.03 | 19.03 | 18.57 | -0.31% | 116,364 |