Skip to main content
logo
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.87
+0.05 (0.25%)
Oct 17, 2025, 4:00 PM EDT - Market closed

NPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202519.8319.9819.7919.8719.870.25%115,177
Oct 16, 202519.9820.0119.7319.8219.82-0.40%52,388
Oct 15, 202519.8820.0219.8019.9019.90-0.25%119,246
Oct 14, 202519.9020.1019.8319.9519.780.30%165,911
Oct 13, 202519.7019.9219.7019.8919.720.66%49,622
Oct 10, 202520.0020.0819.7019.7619.60-0.60%69,755
Oct 9, 202520.0420.0619.8819.8819.71-0.05%55,495
Oct 8, 202519.9120.0619.8619.8919.720.10%44,602
Oct 7, 202519.9120.0119.8419.8719.70-0.10%75,568
Oct 6, 202520.0120.0119.8619.8919.720.25%47,302
Oct 3, 202519.8319.9719.8319.8419.67-0.20%55,157
Oct 2, 202519.9520.0119.8619.8819.71-0.65%38,677
Oct 1, 202519.9920.1219.8720.0119.840.25%69,974
Sep 30, 202519.8119.9619.6919.9619.791.06%139,155
Sep 29, 202519.7419.8019.6019.7519.590.56%54,580
Sep 26, 202519.7619.8719.6419.6419.48-1.01%74,477
Sep 25, 202519.8419.9919.8019.8419.67-1.00%58,935
Sep 24, 202520.1020.1019.9820.0419.870.20%40,133
Sep 23, 202520.0020.0519.9320.0019.83-38,121
Sep 22, 202519.8420.0219.8420.0019.830.65%75,749
Sep 19, 202519.9919.9919.8219.8719.70-0.15%30,680
Sep 18, 202519.8220.0419.7919.9019.730.71%150,138
Sep 17, 202519.6419.7619.6019.7619.600.76%55,176
Sep 16, 202519.5619.6919.5619.6119.450.10%62,916
Sep 15, 202519.5719.6719.5519.5919.43-0.31%50,889
Sep 12, 202519.5619.7019.5619.6519.320.46%40,270
Sep 11, 202519.6519.6519.5619.5619.23-0.46%71,396
Sep 10, 202519.6519.7019.6219.6519.320.05%42,518
Sep 9, 202519.5919.7019.5919.6419.31-58,656
Sep 8, 202519.6419.6619.6019.6419.31-47,967
Sep 5, 202519.6219.6919.5819.6419.310.10%62,114
Sep 4, 202519.6319.6519.5719.6219.290.20%27,451
Sep 3, 202519.7119.7419.5819.5819.25-0.41%52,954
Sep 2, 202519.6319.7419.5719.6619.330.10%69,904
Aug 29, 202519.6319.7419.6019.6419.310.20%82,159
Aug 28, 202519.6119.7419.5519.6019.270.20%43,796
Aug 27, 202519.6019.6619.5019.5619.23-0.20%53,506
Aug 26, 202519.5619.6619.5519.6019.270.20%84,566
Aug 25, 202519.5819.5919.4219.5619.230.15%47,274
Aug 22, 202519.5019.5619.4819.5319.200.67%37,495
Aug 21, 202519.4819.5719.3219.4019.08-0.15%69,905
Aug 20, 202519.4319.4919.3219.4319.100.26%32,577
Aug 19, 202519.2519.3819.2519.3819.060.94%46,170
Aug 18, 202519.2719.3219.2019.2018.880.10%42,699
Aug 15, 202519.2119.3519.1819.1818.86-0.83%32,063
Aug 14, 202519.4219.5319.3319.3418.85-0.42%63,115
Aug 13, 202519.5119.5619.4019.4218.93-0.10%43,112
Aug 12, 202519.5319.6319.4019.4418.95-0.46%71,291
Aug 11, 202519.6119.6219.4519.5319.04-0.41%56,792
Aug 8, 202519.5719.6419.5019.6119.120.31%45,153