Skip to main content
logo
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.76
+0.15 (0.76%)
Sep 17, 2025, 4:00 PM EDT - Market closed

NPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202519.6419.7619.6019.7619.760.76%55,176
Sep 16, 202519.5619.6919.5619.6119.610.10%62,916
Sep 15, 202519.5719.6719.5519.5919.59-0.31%50,889
Sep 12, 202519.5619.7019.5619.6519.480.46%40,270
Sep 11, 202519.6519.6519.5619.5619.39-0.46%71,396
Sep 10, 202519.6519.7019.6219.6519.480.05%42,518
Sep 9, 202519.5919.7019.5919.6419.47-58,656
Sep 8, 202519.6419.6619.6019.6419.47-47,967
Sep 5, 202519.6219.6919.5819.6419.470.10%62,114
Sep 4, 202519.6319.6519.5719.6219.450.20%27,451
Sep 3, 202519.7119.7419.5819.5819.41-0.41%52,954
Sep 2, 202519.6319.7419.5719.6619.490.10%69,904
Aug 29, 202519.6319.7419.6019.6419.470.20%82,159
Aug 28, 202519.6119.7419.5519.6019.430.20%43,796
Aug 27, 202519.6019.6619.5019.5619.39-0.20%53,506
Aug 26, 202519.5619.6619.5519.6019.430.20%84,566
Aug 25, 202519.5819.5919.4219.5619.390.15%47,274
Aug 22, 202519.5019.5619.4819.5319.360.67%37,495
Aug 21, 202519.4819.5719.3219.4019.24-0.15%69,905
Aug 20, 202519.4319.4919.3219.4319.270.26%32,577
Aug 19, 202519.2519.3819.2519.3819.220.94%46,170
Aug 18, 202519.2719.3219.2019.2019.040.10%42,699
Aug 15, 202519.2119.3519.1819.1819.02-0.83%32,063
Aug 14, 202519.4219.5319.3319.3419.01-0.42%63,115
Aug 13, 202519.5119.5619.4019.4219.09-0.10%43,112
Aug 12, 202519.5319.6319.4019.4419.11-0.46%71,291
Aug 11, 202519.6119.6219.4519.5319.20-0.41%56,792
Aug 8, 202519.5719.6419.5019.6119.280.31%45,153
Aug 7, 202519.4719.6019.4219.5519.220.67%55,829
Aug 6, 202519.4619.4819.3619.4219.090.36%35,524
Aug 5, 202519.4919.4919.3219.3519.02-0.36%31,516
Aug 4, 202519.4419.4719.3819.4219.090.10%28,729
Aug 1, 202519.4919.4919.3119.4019.07-0.26%34,277
Jul 31, 202519.3019.4519.2019.4519.121.09%38,967
Jul 30, 202519.2919.3019.1519.2418.91-45,275
Jul 29, 202519.2319.3019.1019.2418.910.31%32,548
Jul 28, 202519.1519.2119.1319.1818.85-60,237
Jul 25, 202519.0919.2119.0919.1818.850.37%53,180
Jul 24, 202519.0719.1318.9619.1118.780.74%66,741
Jul 23, 202519.0619.0618.9518.9718.65-0.05%64,467
Jul 22, 202519.0619.0718.9618.9818.660.10%74,859
Jul 21, 202519.2119.2118.9118.9618.64-0.94%89,376
Jul 18, 202519.0619.1418.9419.1418.810.42%229,568
Jul 17, 202519.1119.1419.0119.0618.74-0.21%72,988
Jul 16, 202519.1419.2519.0119.1018.77-0.16%148,487
Jul 15, 202519.2719.3219.0719.1318.80-0.93%60,077
Jul 14, 202519.3519.4319.2719.3118.82-0.46%54,258
Jul 11, 202519.4819.5219.3519.4018.90-0.41%48,287
Jul 10, 202519.6519.6519.4419.4818.98-0.66%43,150
Jul 9, 202519.4919.6519.3819.6119.111.29%63,947