Nuveen Variable Rate Preferred & Income Fund (NPFD)

NPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	18.90	18.90	18.75	18.75	-	-0.85%	61,126
May 15, 2026	18.98	19.05	18.90	18.91	18.91	-1.87%	54,070
May 14, 2026	19.36	19.36	19.00	19.27	19.11	-0.21%	86,699
May 13, 2026	19.32	19.38	19.23	19.31	19.15	0.16%	44,809
May 12, 2026	19.44	19.45	19.24	19.28	19.12	-0.67%	81,215
May 11, 2026	19.42	19.46	19.35	19.41	19.25	0.05%	62,303
May 8, 2026	19.34	19.45	19.31	19.40	19.24	0.41%	62,099
May 7, 2026	19.42	19.42	19.25	19.32	19.16	-0.05%	21,113
May 6, 2026	19.40	19.42	19.24	19.33	19.17	0.21%	53,523
May 5, 2026	19.23	19.42	19.17	19.29	19.13	0.57%	70,386
May 4, 2026	19.33	19.47	19.11	19.18	19.02	-0.42%	72,813
May 1, 2026	19.37	19.37	19.19	19.26	19.10	-0.21%	71,982
Apr 30, 2026	19.14	19.30	19.04	19.30	19.14	1.37%	39,918
Apr 29, 2026	19.11	19.18	19.00	19.04	18.89	-0.47%	28,157
Apr 28, 2026	19.05	19.18	19.00	19.13	18.97	0.42%	67,502
Apr 27, 2026	19.07	19.08	18.90	19.05	18.90	0.05%	54,174
Apr 24, 2026	19.06	19.12	18.98	19.04	18.89	0.32%	25,195
Apr 23, 2026	18.99	19.04	18.92	18.98	18.83	-0.05%	32,827
Apr 22, 2026	19.01	19.14	18.94	18.99	18.84	0.11%	33,899
Apr 21, 2026	19.02	19.13	18.92	18.97	18.82	-	17,452
Apr 20, 2026	19.09	19.14	18.96	18.97	18.82	-0.52%	49,402
Apr 17, 2026	19.03	19.11	18.97	19.07	18.92	0.47%	71,310
Apr 16, 2026	18.97	19.06	18.96	18.98	18.83	-0.05%	34,815
Apr 15, 2026	19.02	19.09	18.95	18.99	18.84	-0.89%	29,333
Apr 14, 2026	19.07	19.25	19.05	19.16	18.85	0.31%	35,153
Apr 13, 2026	19.19	19.20	19.02	19.10	18.79	-0.21%	36,947
Apr 10, 2026	19.22	19.22	19.02	19.14	18.83	-0.21%	31,935
Apr 9, 2026	18.84	19.20	18.83	19.18	18.87	2.08%	51,290
Apr 8, 2026	18.76	18.92	18.70	18.79	18.49	0.91%	39,585
Apr 7, 2026	18.59	18.66	18.45	18.62	18.32	0.22%	35,284
Apr 6, 2026	18.41	18.59	18.40	18.58	18.28	0.43%	62,681
Apr 2, 2026	18.51	18.55	18.33	18.50	18.20	-0.38%	44,278
Apr 1, 2026	18.35	18.65	18.18	18.57	18.27	2.31%	71,644
Mar 31, 2026	17.78	18.24	17.71	18.15	17.86	2.66%	85,502
Mar 30, 2026	17.97	17.98	17.59	17.68	17.39	-0.90%	131,088
Mar 27, 2026	18.50	18.64	17.64	17.84	17.55	-3.62%	196,429
Mar 26, 2026	18.83	18.90	18.51	18.51	18.21	-1.70%	48,627
Mar 25, 2026	18.69	18.83	18.55	18.83	18.52	1.18%	43,272
Mar 24, 2026	18.95	18.95	18.51	18.61	18.31	-1.95%	101,759
Mar 23, 2026	18.92	19.23	18.84	18.98	18.67	0.80%	39,914
Mar 20, 2026	19.25	19.25	18.78	18.83	18.52	-1.88%	54,243
Mar 19, 2026	19.21	19.24	19.15	19.19	18.88	-0.52%	30,416
Mar 18, 2026	19.25	19.39	19.25	19.29	18.98	0.21%	32,425
Mar 17, 2026	19.37	19.38	19.20	19.25	18.94	-0.21%	43,347
Mar 16, 2026	19.21	19.34	19.21	19.29	18.98	0.68%	44,895
Mar 13, 2026	18.94	19.28	18.94	19.16	18.85	0.52%	79,203
Mar 12, 2026	19.15	19.22	18.98	19.06	18.60	-0.47%	49,623
Mar 11, 2026	19.22	19.24	19.09	19.15	18.68	0.05%	59,997
Mar 10, 2026	19.14	19.16	19.08	19.14	18.67	0.26%	57,045
Mar 9, 2026	19.35	19.39	18.94	19.09	18.63	-0.83%	90,174

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.