Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
18.92
-0.02 (-0.11%)
At close: Mar 10, 2025, 4:00 PM
18.86
-0.06 (-0.32%)
After-hours: Mar 10, 2025, 4:02 PM EST
NPFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 18.92 | 18.93 | 18.85 | 18.92 | 18.92 | -0.11% | 30,555 |
| Mar 7, 2025 | 18.95 | 18.98 | 18.83 | 18.94 | 18.94 | 0.21% | 55,148 |
| Mar 6, 2025 | 18.87 | 18.94 | 18.78 | 18.90 | 18.90 | 0.16% | 59,439 |
| Mar 5, 2025 | 18.89 | 18.94 | 18.81 | 18.87 | 18.87 | 0.32% | 55,592 |
| Mar 4, 2025 | 19.02 | 19.04 | 18.77 | 18.81 | 18.81 | -0.90% | 70,471 |
| Mar 3, 2025 | 18.98 | 18.99 | 18.87 | 18.98 | 18.98 | 0.42% | 50,142 |
| Feb 28, 2025 | 18.76 | 18.90 | 18.70 | 18.90 | 18.90 | 0.75% | 85,814 |
| Feb 27, 2025 | 18.77 | 18.81 | 18.72 | 18.76 | 18.76 | 0.05% | 63,643 |
| Feb 26, 2025 | 18.83 | 18.85 | 18.74 | 18.75 | 18.75 | -0.64% | 105,153 |
| Feb 25, 2025 | 19.01 | 19.04 | 18.84 | 18.87 | 18.87 | -0.42% | 90,334 |
| Feb 24, 2025 | 19.07 | 19.18 | 18.95 | 18.95 | 18.95 | -0.79% | 33,390 |
| Feb 21, 2025 | 19.14 | 19.19 | 19.08 | 19.10 | 19.10 | 0.16% | 47,552 |
| Feb 20, 2025 | 19.20 | 19.22 | 19.05 | 19.07 | 19.07 | -0.52% | 65,324 |
| Feb 19, 2025 | 19.15 | 19.19 | 19.08 | 19.17 | 19.17 | 0.26% | 64,638 |
| Feb 18, 2025 | 19.12 | 19.14 | 19.07 | 19.12 | 19.12 | 0.37% | 63,107 |
| Feb 14, 2025 | 19.02 | 19.11 | 18.97 | 19.05 | 19.05 | -0.33% | 104,291 |
| Feb 13, 2025 | 19.02 | 19.11 | 19.00 | 19.11 | 18.95 | 0.55% | 64,762 |
| Feb 12, 2025 | 19.00 | 19.11 | 18.99 | 19.01 | 18.84 | -0.37% | 91,400 |
| Feb 11, 2025 | 19.21 | 19.34 | 19.06 | 19.08 | 18.91 | -0.68% | 77,045 |
| Feb 10, 2025 | 19.27 | 19.41 | 19.19 | 19.21 | 19.04 | -0.31% | 61,217 |
| Feb 7, 2025 | 19.20 | 19.35 | 19.20 | 19.27 | 19.10 | 0.21% | 58,049 |
| Feb 6, 2025 | 19.19 | 19.28 | 19.10 | 19.23 | 19.06 | 0.26% | 63,060 |
| Feb 5, 2025 | 19.19 | 19.26 | 19.15 | 19.18 | 19.01 | 0.26% | 26,792 |
| Feb 4, 2025 | 19.13 | 19.19 | 19.06 | 19.13 | 18.96 | 0.21% | 37,379 |
| Feb 3, 2025 | 19.25 | 19.28 | 19.05 | 19.09 | 18.92 | -0.42% | 88,475 |
| Jan 31, 2025 | 19.10 | 19.18 | 19.03 | 19.17 | 19.00 | 0.63% | 77,319 |
| Jan 30, 2025 | 19.03 | 19.13 | 19.00 | 19.05 | 18.88 | 0.11% | 309,458 |
| Jan 29, 2025 | 19.03 | 19.06 | 19.00 | 19.03 | 18.86 | - | 40,198 |
| Jan 28, 2025 | 18.97 | 19.10 | 18.87 | 19.03 | 18.86 | 0.21% | 117,971 |
| Jan 27, 2025 | 18.88 | 19.06 | 18.88 | 18.99 | 18.82 | 0.48% | 51,587 |
| Jan 24, 2025 | 18.88 | 18.93 | 18.78 | 18.90 | 18.74 | 0.16% | 97,884 |
| Jan 23, 2025 | 18.88 | 18.88 | 18.82 | 18.87 | 18.71 | -0.05% | 48,273 |
| Jan 22, 2025 | 18.81 | 18.88 | 18.80 | 18.88 | 18.72 | 0.43% | 51,901 |
| Jan 21, 2025 | 18.78 | 18.86 | 18.75 | 18.80 | 18.64 | 0.53% | 76,575 |
| Jan 17, 2025 | 18.61 | 18.76 | 18.58 | 18.70 | 18.54 | 0.48% | 106,073 |
| Jan 16, 2025 | 18.70 | 18.70 | 18.58 | 18.61 | 18.45 | -0.43% | 60,347 |
| Jan 15, 2025 | 18.73 | 18.78 | 18.62 | 18.69 | 18.53 | -0.64% | 80,371 |
| Jan 14, 2025 | 18.73 | 18.90 | 18.73 | 18.81 | 18.48 | 0.32% | 111,937 |
| Jan 13, 2025 | 18.70 | 18.79 | 18.70 | 18.75 | 18.42 | -0.16% | 111,582 |
| Jan 10, 2025 | 18.75 | 18.85 | 18.70 | 18.78 | 18.45 | -0.32% | 224,758 |
| Jan 8, 2025 | 18.74 | 18.84 | 18.71 | 18.84 | 18.51 | 0.37% | 35,517 |
| Jan 7, 2025 | 18.94 | 18.94 | 18.70 | 18.77 | 18.44 | -0.58% | 112,133 |
| Jan 6, 2025 | 18.83 | 18.90 | 18.79 | 18.88 | 18.55 | 0.37% | 68,004 |
| Jan 3, 2025 | 18.45 | 18.82 | 18.45 | 18.81 | 18.48 | 2.06% | 35,644 |
| Jan 2, 2025 | 18.29 | 18.45 | 18.29 | 18.43 | 18.11 | 1.10% | 36,570 |
| Dec 31, 2024 | 18.22 | 18.47 | 18.16 | 18.23 | 17.91 | -0.11% | 187,391 |
| Dec 30, 2024 | 18.39 | 18.49 | 18.20 | 18.25 | 17.93 | -0.87% | 147,746 |
| Dec 27, 2024 | 18.79 | 18.79 | 18.36 | 18.41 | 18.09 | -1.76% | 104,652 |
| Dec 26, 2024 | 18.64 | 18.78 | 18.64 | 18.74 | 18.41 | 0.11% | 100,810 |
| Dec 24, 2024 | 18.68 | 18.73 | 18.68 | 18.72 | 18.39 | 0.21% | 21,685 |