Nuveen Variable Rate Preferred & Income Fund (NPFD)

NPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	18.83	18.83	18.58	18.66	-	-0.53%	131,727
May 8, 2025	18.83	18.83	18.72	18.76	18.76	-0.05%	37,567
May 7, 2025	18.64	18.80	18.64	18.77	18.77	0.43%	30,847
May 6, 2025	18.66	18.80	18.58	18.69	18.69	-0.37%	94,734
May 5, 2025	18.58	18.80	18.58	18.76	18.76	0.59%	18,497
May 2, 2025	18.84	18.84	18.58	18.65	18.65	-0.85%	51,461
May 1, 2025	18.72	18.84	18.57	18.81	18.81	1.18%	39,139
Apr 30, 2025	18.37	18.59	18.29	18.59	18.59	0.87%	34,834
Apr 29, 2025	18.40	18.43	18.26	18.43	18.43	0.41%	55,310
Apr 28, 2025	18.29	18.39	18.24	18.36	18.36	0.08%	17,397
Apr 25, 2025	18.15	18.36	18.15	18.34	18.34	0.99%	56,795
Apr 24, 2025	18.25	18.30	18.15	18.16	18.16	-0.38%	35,326
Apr 23, 2025	18.16	18.25	18.16	18.23	18.23	1.11%	19,540
Apr 22, 2025	18.12	18.21	18.00	18.03	18.03	0.50%	31,630
Apr 21, 2025	18.14	18.14	17.91	17.94	17.94	-1.37%	46,422
Apr 17, 2025	18.24	18.35	18.16	18.19	18.19	-0.11%	33,138
Apr 16, 2025	17.79	18.47	17.72	18.21	18.21	1.75%	189,848
Apr 15, 2025	17.60	17.95	17.60	17.90	17.90	1.05%	35,164
Apr 14, 2025	17.74	17.76	17.60	17.71	17.55	0.57%	47,068
Apr 11, 2025	17.75	17.77	17.55	17.61	17.45	-0.17%	64,050
Apr 10, 2025	18.18	18.18	17.53	17.64	17.48	-3.08%	63,800
Apr 9, 2025	17.65	18.20	17.48	18.20	18.03	3.23%	105,153
Apr 8, 2025	17.45	17.77	17.32	17.63	17.47	2.14%	95,691
Apr 7, 2025	17.30	17.58	16.79	17.26	17.10	-1.48%	97,692
Apr 4, 2025	18.29	18.29	17.40	17.52	17.36	-5.04%	127,099
Apr 3, 2025	18.58	18.68	18.44	18.45	18.28	-1.60%	69,792
Apr 2, 2025	18.77	18.81	18.74	18.75	18.58	-0.27%	56,174
Apr 1, 2025	18.77	18.89	18.75	18.80	18.63	0.16%	61,465
Mar 31, 2025	18.82	18.86	18.75	18.77	18.60	-0.48%	62,057
Mar 28, 2025	18.85	18.98	18.80	18.86	18.69	0.16%	59,862
Mar 27, 2025	18.84	18.93	18.75	18.83	18.66	-0.37%	43,200
Mar 26, 2025	18.90	18.95	18.89	18.90	18.73	-0.21%	54,267
Mar 25, 2025	18.90	18.95	18.90	18.94	18.76	0.21%	40,387
Mar 24, 2025	18.86	18.94	18.79	18.90	18.73	0.27%	61,273
Mar 21, 2025	18.78	18.86	18.72	18.85	18.68	0.48%	33,345
Mar 20, 2025	18.71	18.78	18.70	18.76	18.59	0.48%	35,323
Mar 19, 2025	18.54	18.71	18.54	18.67	18.50	0.21%	91,246
Mar 18, 2025	18.74	18.74	18.63	18.63	18.46	-0.59%	45,387
Mar 17, 2025	18.61	18.74	18.61	18.74	18.57	0.37%	54,668
Mar 14, 2025	18.60	18.74	18.55	18.67	18.50	-0.32%	99,227
Mar 13, 2025	18.83	18.89	18.60	18.73	18.39	-0.27%	36,180
Mar 12, 2025	18.87	18.95	18.72	18.78	18.44	-0.27%	64,946
Mar 11, 2025	18.94	18.95	18.77	18.83	18.49	-0.48%	82,782
Mar 10, 2025	18.92	18.93	18.85	18.92	18.58	-0.11%	30,555
Mar 7, 2025	18.95	18.98	18.83	18.94	18.60	0.21%	55,148
Mar 6, 2025	18.87	18.94	18.78	18.90	18.56	0.16%	59,439
Mar 5, 2025	18.89	18.94	18.81	18.87	18.53	0.32%	55,592
Mar 4, 2025	19.02	19.04	18.77	18.81	18.47	-0.90%	70,471
Mar 3, 2025	18.98	18.99	18.87	18.98	18.64	0.42%	50,142
Feb 28, 2025	18.76	18.90	18.70	18.90	18.56	0.75%	85,814

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.