Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.84
-0.03 (-0.15%)
Nov 7, 2025, 4:00 PM EST - Market closed
NPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.92 | 19.97 | 19.80 | 19.84 | 19.84 | -0.15% | 66,921 |
| Nov 6, 2025 | 19.94 | 19.97 | 19.84 | 19.87 | 19.87 | -0.20% | 39,040 |
| Nov 5, 2025 | 19.93 | 20.00 | 19.85 | 19.91 | 19.91 | 0.15% | 84,824 |
| Nov 4, 2025 | 19.93 | 20.03 | 19.87 | 19.88 | 19.88 | -0.10% | 62,083 |
| Nov 3, 2025 | 19.87 | 20.00 | 19.85 | 19.90 | 19.90 | -0.10% | 43,730 |
| Oct 31, 2025 | 19.94 | 19.98 | 19.82 | 19.92 | 19.92 | -0.10% | 63,159 |
| Oct 30, 2025 | 19.89 | 19.97 | 19.81 | 19.94 | 19.94 | 0.50% | 28,226 |
| Oct 29, 2025 | 19.86 | 19.99 | 19.72 | 19.84 | 19.84 | 0.25% | 54,941 |
| Oct 28, 2025 | 19.76 | 19.84 | 19.76 | 19.79 | 19.79 | 0.20% | 50,888 |
| Oct 27, 2025 | 19.76 | 19.84 | 19.71 | 19.75 | 19.75 | 0.20% | 32,050 |
| Oct 24, 2025 | 19.77 | 19.79 | 19.63 | 19.71 | 19.71 | 0.20% | 36,596 |
| Oct 23, 2025 | 19.71 | 19.84 | 19.65 | 19.67 | 19.67 | -0.41% | 53,630 |
| Oct 22, 2025 | 19.95 | 19.99 | 19.65 | 19.75 | 19.75 | -0.65% | 66,622 |
| Oct 21, 2025 | 20.00 | 20.00 | 19.84 | 19.88 | 19.88 | -0.30% | 77,659 |
| Oct 20, 2025 | 19.98 | 19.98 | 19.88 | 19.94 | 19.94 | 0.35% | 117,570 |
| Oct 17, 2025 | 19.83 | 19.98 | 19.79 | 19.87 | 19.87 | 0.25% | 115,177 |
| Oct 16, 2025 | 19.98 | 20.01 | 19.73 | 19.82 | 19.82 | -0.40% | 52,388 |
| Oct 15, 2025 | 19.88 | 20.02 | 19.80 | 19.90 | 19.90 | -0.25% | 119,246 |
| Oct 14, 2025 | 19.90 | 20.10 | 19.83 | 19.95 | 19.78 | 0.30% | 165,911 |
| Oct 13, 2025 | 19.70 | 19.92 | 19.70 | 19.89 | 19.72 | 0.66% | 49,622 |
| Oct 10, 2025 | 20.00 | 20.08 | 19.70 | 19.76 | 19.60 | -0.60% | 69,755 |
| Oct 9, 2025 | 20.04 | 20.06 | 19.88 | 19.88 | 19.71 | -0.05% | 55,495 |
| Oct 8, 2025 | 19.91 | 20.06 | 19.86 | 19.89 | 19.72 | 0.10% | 44,602 |
| Oct 7, 2025 | 19.91 | 20.01 | 19.84 | 19.87 | 19.70 | -0.10% | 75,568 |
| Oct 6, 2025 | 20.01 | 20.01 | 19.86 | 19.89 | 19.72 | 0.25% | 47,302 |
| Oct 3, 2025 | 19.83 | 19.97 | 19.83 | 19.84 | 19.67 | -0.20% | 55,157 |
| Oct 2, 2025 | 19.95 | 20.01 | 19.86 | 19.88 | 19.71 | -0.65% | 38,677 |
| Oct 1, 2025 | 19.99 | 20.12 | 19.87 | 20.01 | 19.84 | 0.25% | 69,974 |
| Sep 30, 2025 | 19.81 | 19.96 | 19.69 | 19.96 | 19.79 | 1.06% | 139,155 |
| Sep 29, 2025 | 19.74 | 19.80 | 19.60 | 19.75 | 19.59 | 0.56% | 54,580 |
| Sep 26, 2025 | 19.76 | 19.87 | 19.64 | 19.64 | 19.48 | -1.01% | 74,477 |
| Sep 25, 2025 | 19.84 | 19.99 | 19.80 | 19.84 | 19.67 | -1.00% | 58,935 |
| Sep 24, 2025 | 20.10 | 20.10 | 19.98 | 20.04 | 19.87 | 0.20% | 40,133 |
| Sep 23, 2025 | 20.00 | 20.05 | 19.93 | 20.00 | 19.83 | - | 38,121 |
| Sep 22, 2025 | 19.84 | 20.02 | 19.84 | 20.00 | 19.83 | 0.65% | 75,749 |
| Sep 19, 2025 | 19.99 | 19.99 | 19.82 | 19.87 | 19.70 | -0.15% | 30,680 |
| Sep 18, 2025 | 19.82 | 20.04 | 19.79 | 19.90 | 19.73 | 0.71% | 150,138 |
| Sep 17, 2025 | 19.64 | 19.76 | 19.60 | 19.76 | 19.60 | 0.76% | 55,176 |
| Sep 16, 2025 | 19.56 | 19.69 | 19.56 | 19.61 | 19.45 | 0.10% | 62,916 |
| Sep 15, 2025 | 19.57 | 19.67 | 19.55 | 19.59 | 19.43 | -0.31% | 50,889 |
| Sep 12, 2025 | 19.56 | 19.70 | 19.56 | 19.65 | 19.32 | 0.46% | 40,270 |
| Sep 11, 2025 | 19.65 | 19.65 | 19.56 | 19.56 | 19.23 | -0.46% | 71,396 |
| Sep 10, 2025 | 19.65 | 19.70 | 19.62 | 19.65 | 19.32 | 0.05% | 42,518 |
| Sep 9, 2025 | 19.59 | 19.70 | 19.59 | 19.64 | 19.31 | - | 58,656 |
| Sep 8, 2025 | 19.64 | 19.66 | 19.60 | 19.64 | 19.31 | - | 47,967 |
| Sep 5, 2025 | 19.62 | 19.69 | 19.58 | 19.64 | 19.31 | 0.10% | 62,114 |
| Sep 4, 2025 | 19.63 | 19.65 | 19.57 | 19.62 | 19.29 | 0.20% | 27,451 |
| Sep 3, 2025 | 19.71 | 19.74 | 19.58 | 19.58 | 19.25 | -0.41% | 52,954 |
| Sep 2, 2025 | 19.63 | 19.74 | 19.57 | 19.66 | 19.33 | 0.10% | 69,904 |
| Aug 29, 2025 | 19.63 | 19.74 | 19.60 | 19.64 | 19.31 | 0.20% | 82,159 |