Nuveen Variable Rate Preferred & Income Fund (NPFD)

NPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	18.81	18.86	18.76	18.86	18.86	0.67%	32,648
May 29, 2025	18.76	18.80	18.72	18.74	18.74	-0.13%	41,904
May 28, 2025	18.77	18.80	18.65	18.76	18.76	0.48%	23,974
May 27, 2025	18.64	18.75	18.62	18.67	18.67	-0.05%	56,589
May 23, 2025	18.66	18.68	18.43	18.68	18.68	0.65%	32,120
May 22, 2025	18.56	18.63	18.54	18.56	18.56	0.15%	23,084
May 21, 2025	18.78	18.87	18.52	18.53	18.53	-1.43%	41,296
May 20, 2025	18.75	18.88	18.69	18.80	18.80	-0.16%	43,352
May 19, 2025	18.89	18.94	18.72	18.83	18.83	-0.58%	86,761
May 16, 2025	18.93	18.97	18.87	18.94	18.94	-	60,246
May 15, 2025	18.97	19.05	18.87	18.94	18.94	-0.32%	73,522
May 14, 2025	19.07	19.17	18.92	19.00	18.83	-0.37%	33,021
May 13, 2025	19.07	19.10	18.88	19.07	18.90	0.58%	73,441
May 12, 2025	18.84	18.97	18.75	18.96	18.79	1.61%	45,248
May 9, 2025	18.83	18.83	18.58	18.66	18.50	-0.53%	131,727
May 8, 2025	18.83	18.83	18.72	18.76	18.60	-0.05%	37,567
May 7, 2025	18.64	18.80	18.64	18.77	18.61	0.43%	30,847
May 6, 2025	18.66	18.80	18.58	18.69	18.53	-0.37%	94,734
May 5, 2025	18.58	18.80	18.58	18.76	18.60	0.59%	18,497
May 2, 2025	18.84	18.84	18.58	18.65	18.49	-0.85%	51,461
May 1, 2025	18.72	18.84	18.57	18.81	18.65	1.18%	39,139
Apr 30, 2025	18.37	18.59	18.29	18.59	18.43	0.87%	34,834
Apr 29, 2025	18.40	18.43	18.26	18.43	18.27	0.41%	55,310
Apr 28, 2025	18.29	18.39	18.24	18.36	18.19	0.08%	17,397
Apr 25, 2025	18.15	18.36	18.15	18.34	18.18	0.99%	56,795
Apr 24, 2025	18.25	18.30	18.15	18.16	18.00	-0.38%	35,326
Apr 23, 2025	18.16	18.25	18.16	18.23	18.07	1.11%	19,540
Apr 22, 2025	18.12	18.21	18.00	18.03	17.87	0.50%	31,630
Apr 21, 2025	18.14	18.14	17.91	17.94	17.78	-1.37%	46,422
Apr 17, 2025	18.24	18.35	18.16	18.19	18.03	-0.11%	33,138
Apr 16, 2025	17.79	18.47	17.72	18.21	18.05	1.75%	189,848
Apr 15, 2025	17.60	17.95	17.60	17.90	17.74	1.05%	35,164
Apr 14, 2025	17.74	17.76	17.60	17.71	17.39	0.57%	47,068
Apr 11, 2025	17.75	17.77	17.55	17.61	17.29	-0.17%	64,050
Apr 10, 2025	18.18	18.18	17.53	17.64	17.32	-3.08%	63,800
Apr 9, 2025	17.65	18.20	17.48	18.20	17.87	3.23%	105,153
Apr 8, 2025	17.45	17.77	17.32	17.63	17.31	2.14%	95,691
Apr 7, 2025	17.30	17.58	16.79	17.26	16.95	-1.48%	97,692
Apr 4, 2025	18.29	18.29	17.40	17.52	17.21	-5.04%	127,099
Apr 3, 2025	18.58	18.68	18.44	18.45	18.12	-1.60%	69,792
Apr 2, 2025	18.77	18.81	18.74	18.75	18.41	-0.27%	56,174
Apr 1, 2025	18.77	18.89	18.75	18.80	18.46	0.16%	61,465
Mar 31, 2025	18.82	18.86	18.75	18.77	18.43	-0.48%	62,057
Mar 28, 2025	18.85	18.98	18.80	18.86	18.52	0.16%	59,862
Mar 27, 2025	18.84	18.93	18.75	18.83	18.49	-0.37%	43,200
Mar 26, 2025	18.90	18.95	18.89	18.90	18.56	-0.21%	54,267
Mar 25, 2025	18.90	18.95	18.90	18.94	18.60	0.21%	40,387
Mar 24, 2025	18.86	18.94	18.79	18.90	18.56	0.27%	61,273
Mar 21, 2025	18.78	18.86	18.72	18.85	18.51	0.48%	33,345
Mar 20, 2025	18.71	18.78	18.70	18.76	18.42	0.48%	35,323

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.