Skip to content

Subscriptions are live.

Plans
Logo
Start Free

NPFD Historical Prices

Nuveen Variable Rate Preferred & Income Fund · daily open, high, low, close & volume

Trading days
250
Period high
20.03
Period low
16.55
Period change
-14.79%
DateOpenHighLowCloseChangeVolume
Oct 29, 202616.8617.0316.8216.99+0.95%46,883
Oct 28, 202616.9817.0216.7916.83-0.12%78,347
Oct 27, 202616.7016.8816.6316.85+1.20%64,447
Oct 26, 202616.6516.6816.5616.65+0.42%40,135
Oct 23, 202616.6216.6916.5516.58-0.24%98,290
Oct 22, 202616.9016.9016.5816.62-1.60%156,313
Oct 21, 202617.0017.0216.8616.89-0.30%96,920
Oct 20, 202617.1717.1716.8816.94-1.11%116,374
Oct 19, 202617.2117.3917.0217.13-0.93%54,739
Oct 16, 202617.2117.6217.1717.29+0.35%86,162
Oct 15, 202617.2617.3417.1317.23-0.92%66,084
Oct 14, 202617.8017.8416.9917.39-2.30%270,375
Oct 13, 202617.8617.9017.7217.80+0.06%83,420
Oct 12, 202617.7017.8617.6917.79+0.17%40,658
Oct 9, 202617.5817.9017.5717.76+1.14%69,319
Oct 8, 202617.5417.7117.3717.56+0.57%69,600
Oct 7, 202617.4817.5017.3717.46-0.51%32,637
Oct 6, 202617.4317.5817.3717.55+0.80%66,978
Oct 5, 202617.5217.5717.3717.41-0.91%79,200
Oct 2, 202617.7017.7017.5517.57-0.34%64,994
Oct 1, 202617.4117.6817.2117.63+1.85%104,155
Sep 30, 202617.3417.4117.2017.31+0.29%49,884
Sep 29, 202617.2417.3517.0017.26+0.29%50,668
Sep 28, 202617.1717.2116.8917.21-0.41%86,310
Sep 25, 202617.3317.4417.2317.28+0.06%50,273
Sep 24, 202617.4017.4417.1317.27-0.52%48,274
Sep 23, 202617.7117.7117.3317.36-1.98%73,205
Sep 22, 202617.7517.7517.6717.71+0.11%51,112
Sep 21, 202617.7217.7817.6417.69-0.56%69,286
Sep 18, 202617.9217.9217.7217.79-0.50%42,606
Sep 17, 202617.8117.9417.7217.88+0.68%54,886
Sep 16, 202617.7517.8017.5117.76+0.45%53,309
Sep 15, 202617.9017.9617.5317.68-2.05%153,569
Sep 14, 202618.2818.3617.9818.05-1.04%76,920
Sep 11, 202618.4318.4518.1918.24+0.00%45,595
Sep 10, 202618.3518.4118.1618.24-0.98%47,052
Sep 9, 202618.4918.7018.4218.42-0.86%73,005
Sep 8, 202618.7318.8218.5818.58-0.54%71,085
Sep 4, 202618.6918.7818.6018.68-0.43%46,631
Sep 3, 202618.8518.8718.7418.76-0.37%33,405
Sep 2, 202618.6918.8318.6618.83+0.11%59,872
Aug 31, 202618.8418.8418.7518.81+0.16%29,385
Aug 28, 202618.8118.8418.7418.78-0.05%48,168
Aug 27, 202618.7518.7918.7018.79+0.21%29,679
Aug 26, 202618.7018.7518.7018.75+0.21%37,849
Aug 25, 202618.7318.7718.7018.71-0.05%42,973
Aug 24, 202618.7318.7518.6318.72+0.21%48,108
Aug 21, 202618.6118.7918.5518.68+0.48%35,835
Aug 20, 202618.5918.6618.5518.59-0.05%57,464
Aug 19, 202618.6518.6618.5018.60-0.11%51,410
Aug 18, 202618.5918.6618.5618.62-0.16%37,462
Aug 17, 202618.6518.6518.5918.65+0.21%37,353
Aug 14, 202618.5718.6618.5718.61-0.85%38,027
Aug 13, 202618.6118.8218.5918.77+0.70%84,892
Aug 12, 202618.7018.7018.5118.64-0.37%112,107
Aug 11, 202618.4618.7518.4618.71+1.08%67,729
Aug 10, 202618.4118.5518.4018.51+0.22%27,874
Aug 7, 202618.3218.5418.3218.47+0.22%74,971
Aug 6, 202618.2718.5018.2718.43+0.55%79,121
Aug 5, 202618.4018.4518.2518.33-0.11%325,684
Aug 4, 202618.2118.4318.2018.35+0.71%127,555
Aug 3, 202618.2518.3218.1918.22+0.33%50,279
Jul 31, 202618.1618.2818.1318.16-0.16%43,645
Jul 30, 202618.1518.2318.1218.19+0.11%27,825
Jul 29, 202618.2018.2518.1018.17+0.06%42,527
Jul 28, 202618.1318.2618.1218.16-0.11%36,397
Jul 27, 202618.3418.4318.1018.18-0.44%60,367
Jul 24, 202618.3618.4118.1918.26-0.33%50,178
Jul 23, 202618.3918.5018.3218.32-0.97%45,475
Jul 22, 202618.5418.6618.4018.50-0.54%68,552
Jul 21, 202618.5518.6318.5218.60+0.16%46,185
Jul 20, 202618.4718.6018.4518.57+0.49%83,628
Jul 17, 202618.6718.6718.4718.48-0.54%66,505
Jul 16, 202618.6018.6418.5718.58-0.38%28,694
Jul 15, 202618.6318.7418.5918.65-0.80%28,127
Jul 14, 202618.7618.9018.7618.80+0.05%46,292
Jul 13, 202618.7918.9018.7618.79+0.00%44,479
Jul 10, 202618.8318.9118.7718.79-0.42%38,888
Jul 9, 202618.7718.8718.6818.87+0.32%36,065
Jul 8, 202618.7018.8218.7018.81+0.53%31,936
Jul 7, 202618.6918.8018.6918.71-0.11%40,241
Jul 6, 202618.7318.8418.7018.73-0.16%45,212
Jul 2, 202618.7818.9118.7218.76-0.27%57,293
Jul 1, 202618.8218.9018.7018.81-0.05%72,210
Jun 30, 202618.6118.8218.6118.82+0.86%90,904
Jun 29, 202618.6018.6918.5918.66+0.70%32,155
Jun 26, 202618.5518.6318.5118.53-0.22%57,848
Jun 25, 202618.5718.6018.5018.57+0.27%52,676
Jun 24, 202618.6118.6118.5018.52+0.33%22,907
Jun 23, 202618.4518.5918.4418.46+0.05%33,786
Jun 22, 202618.5718.6018.4318.45-0.54%40,422
Jun 18, 202618.4718.6518.4718.55+0.60%44,278
Jun 17, 202618.5618.6918.4318.44-0.81%76,226
Jun 16, 202618.5318.6918.5218.59+0.00%56,626
Jun 15, 202618.6118.6818.5718.59-0.75%34,623
Jun 12, 202618.6818.8018.6618.73+0.38%18,396
Jun 11, 202618.7518.8118.5018.66-0.53%92,970
Jun 10, 202618.7718.8118.6618.76+0.11%19,986
Jun 9, 202618.7818.8418.6718.74-0.11%57,383
Jun 8, 202618.7118.8918.6918.76+0.27%47,039
Jun 5, 202618.7618.8118.6518.71-0.27%31,755
Jun 4, 202618.7718.8818.7018.76-0.37%79,288
Jun 3, 202619.0519.0518.8118.83-0.84%57,583
Jun 2, 202618.9619.1118.8918.99+0.00%37,807
Jun 1, 202619.1219.1218.9518.99-0.37%50,609
May 29, 202619.1119.1218.8519.06+0.05%57,640
May 28, 202618.9919.1218.9419.05+0.37%51,689
May 27, 202619.0219.0218.8318.98+0.48%35,501
May 26, 202618.8118.9818.7918.89+0.53%60,624
May 22, 202618.7518.8718.7018.79+0.27%66,881
May 21, 202618.7918.8218.6618.74-0.11%51,374
May 20, 202618.7118.8818.6418.76+0.81%40,943
May 19, 202618.6318.7018.5118.61-0.75%60,291
May 18, 202618.9418.9418.6618.75-0.85%66,256
May 15, 202618.9819.0518.9018.91-1.87%54,071
May 14, 202619.3619.3619.0019.27-0.21%86,700
May 13, 202619.3219.3819.2319.31+0.16%44,809
May 12, 202619.4419.4519.2419.28-0.67%81,216
May 11, 202619.4219.4619.3519.41+0.05%62,303
May 8, 202619.3419.4519.3119.40+0.41%62,099
May 7, 202619.4219.4219.2519.32-0.05%21,113
May 6, 202619.4019.4119.2419.33+0.21%53,524
May 5, 202619.2319.4219.1719.29+0.57%70,387
May 4, 202619.3319.4719.1119.18-0.42%72,814
May 1, 202619.3719.3719.1819.26-0.21%71,983
Apr 30, 202619.1419.3019.0419.30+1.37%39,919
Apr 29, 202619.1119.1819.0019.04-0.47%28,157
Apr 28, 202619.0519.1819.0019.13+0.42%67,502
Apr 27, 202619.0719.0818.9019.05+0.05%54,175
Apr 24, 202619.0619.1218.9819.04+0.32%25,196
Apr 23, 202618.9919.0418.9218.98-0.05%32,828
Apr 22, 202619.0119.1418.9418.99+0.11%33,900
Apr 21, 202619.0219.1318.9218.97+0.00%17,452
Apr 20, 202619.0919.1418.9618.97-0.52%49,403
Apr 17, 202619.0319.1118.9719.07+0.47%71,310
Apr 16, 202618.9719.0618.9618.98-0.05%34,816
Apr 15, 202619.0219.0918.9518.99-0.89%29,333
Apr 14, 202619.0719.2519.0519.16+0.31%35,153
Apr 13, 202619.1919.2019.0219.10-0.21%36,947
Apr 10, 202619.2219.2219.0219.14-0.21%31,935
Apr 9, 202618.8419.2018.8319.18+2.08%51,291
Apr 8, 202618.7618.9218.7018.79+0.91%39,586
Apr 7, 202618.5918.6618.4518.62+0.22%35,285
Apr 6, 202618.4118.5918.4018.58+0.43%62,681
Apr 2, 202618.5118.5518.3318.50-0.38%44,279
Apr 1, 202618.3518.6518.1818.57+2.31%71,644
Mar 31, 202617.7818.2417.7118.15+2.66%85,502
Mar 30, 202617.9717.9817.5917.68-0.90%131,088
Mar 27, 202618.5018.6417.6417.84-3.62%196,429
Mar 26, 202618.8318.9018.5118.51-1.70%48,627
Mar 25, 202618.6918.8318.5518.83+1.18%43,273
Mar 24, 202618.9518.9518.5118.61-1.95%101,759
Mar 23, 202618.9219.2318.8418.98+0.80%39,914
Mar 20, 202619.2519.2518.7818.83-1.88%54,244
Mar 19, 202619.2119.2419.1519.19-0.52%30,417
Mar 18, 202619.2519.3919.2519.29+0.21%32,425
Mar 17, 202619.3719.3819.2019.25-0.21%43,347
Mar 16, 202619.2119.3419.2119.29+0.68%44,895
Mar 13, 202618.9419.2818.9419.16+0.52%79,203
Mar 12, 202619.1519.2218.9819.06-0.47%49,623
Mar 11, 202619.2219.2419.0919.15+0.05%59,997
Mar 10, 202619.1419.1619.0819.14+0.26%57,045
Mar 9, 202619.3519.3918.9419.09-0.83%90,174
Mar 6, 202619.4519.5619.2319.25-0.93%74,788
Mar 5, 202619.4319.5819.4319.43-0.51%53,539
Mar 4, 202619.7219.7319.4819.53-0.51%48,450
Mar 3, 202619.7519.7519.5519.63-0.20%53,218
Mar 2, 202619.6719.7119.5319.67-0.10%67,817
Feb 27, 202619.7219.7319.5519.69-0.10%57,785
Feb 26, 202619.7719.8019.6619.71+0.05%54,717
Feb 25, 202619.7819.8619.6519.70-0.05%81,080
Feb 24, 202619.7719.7719.5519.71+0.51%75,856
Feb 23, 202619.7819.8019.5519.61-0.86%61,510
Feb 20, 202619.8019.8019.7019.78+0.00%45,807
Feb 19, 202619.7419.8719.7119.78+0.30%71,833
Feb 18, 202619.7519.7519.5919.72+0.20%66,428
Feb 17, 202619.6619.6919.5619.68+0.56%124,716
Feb 13, 202619.5519.6519.4319.57-0.36%51,263
Feb 12, 202619.8419.8519.5519.64-0.76%120,902
Feb 11, 202619.8519.8619.7419.79+0.15%52,611
Feb 10, 202619.8519.9319.6819.76+0.15%89,092
Feb 9, 202619.6719.8019.6019.73+0.31%53,374
Feb 6, 202619.6919.6919.6319.67-0.46%105,375
Feb 5, 202619.6019.7819.5619.76+1.07%75,176
Feb 4, 202619.5619.5919.5019.55+0.05%50,162
Feb 3, 202619.5919.5919.4819.54+0.21%61,733
Feb 2, 202619.4519.5919.4219.50+0.41%109,402
Jan 30, 202619.2919.4219.2119.42+0.88%53,484
Jan 29, 202619.2119.3219.1819.25+0.21%67,009
Jan 28, 202619.2319.3019.1419.21-0.10%63,505
Jan 27, 202619.2019.2619.1319.23+0.00%115,110
Jan 26, 202619.3219.3519.1819.23-0.41%66,056
Jan 23, 202619.2019.3119.2019.31+0.78%67,730
Jan 22, 202619.2519.2519.1219.16-0.47%106,422
Jan 21, 202619.2019.2719.1419.25+0.47%157,010
Jan 20, 202619.2019.2219.0819.16-0.21%117,477
Jan 16, 202619.3219.3219.1219.20-0.57%520,791
Jan 15, 202619.2619.3219.1719.31-0.21%134,427
Jan 14, 202619.3519.3819.2819.35+0.36%111,029
Jan 13, 202619.2019.2819.1919.28+0.42%125,577
Jan 12, 202619.1419.2019.0819.20+0.26%102,027
Jan 9, 202619.1519.2119.1219.15+0.10%82,765
Jan 8, 202619.1419.1719.1019.13-0.10%100,148
Jan 7, 202619.1619.1719.1019.15+0.00%124,331
Jan 6, 202619.1619.1719.1019.15+0.16%64,483
Jan 5, 202619.0519.1519.0419.12+0.37%147,047
Jan 2, 202619.0419.1018.9919.05+0.11%82,959
Dec 31, 202519.1319.1319.0319.03-0.31%116,364
Dec 30, 202519.0919.1519.0419.09+0.10%142,837
Dec 29, 202519.1519.1519.0619.07-0.42%92,567
Dec 26, 202519.1019.1519.0419.15+0.37%80,495
Dec 24, 202519.0819.1319.0519.08-0.16%62,234
Dec 23, 202519.1219.1219.0619.11-0.16%78,024
Dec 22, 202519.0619.1519.0519.14+0.31%93,654
Dec 19, 202519.1219.1419.0219.08+0.05%138,318
Dec 18, 202519.1019.1019.0119.07+0.21%133,542
Dec 17, 202519.1819.2019.0019.03-0.52%106,658
Dec 16, 202519.1519.2119.1119.13-0.62%101,933
Dec 15, 202519.3319.3719.2019.25-0.98%64,586
Dec 12, 202519.5419.5419.3319.44-0.51%95,280
Dec 11, 202519.5419.5519.4819.54+0.00%59,818
Dec 10, 202519.6119.6319.5019.54+0.15%112,477
Dec 9, 202519.6119.6319.4519.51-0.05%91,693
Dec 8, 202519.7419.7419.4319.52-0.76%160,788
Dec 5, 202519.7419.7519.6319.67-0.05%57,243
Dec 4, 202519.7819.8419.6519.68-0.35%60,776
Dec 3, 202519.6919.8019.6119.75+0.36%65,640
Dec 2, 202519.7019.7119.6219.68-0.30%65,310
Dec 1, 202519.7919.8019.7119.74+0.15%72,889
Nov 28, 202519.7319.7319.6819.71+0.56%49,866
Nov 26, 202519.4119.6119.4119.60+1.03%72,592
Nov 25, 202519.3619.4519.3619.40+0.52%84,016
Nov 24, 202519.2319.3019.1419.30+0.84%89,792
Nov 21, 202519.0619.1519.0019.14+0.21%52,185
Nov 20, 202519.1219.3019.0519.10-0.10%97,100
Nov 19, 202519.3519.3519.0819.12-0.83%68,043
Nov 18, 202519.2819.2819.1619.28+0.00%44,996
Nov 17, 202519.3419.4319.1819.28-0.67%86,793
Nov 14, 202519.3219.4419.3219.41-0.46%49,153
Nov 13, 202519.6819.7619.5019.50-0.91%71,783
Nov 12, 202519.8519.9219.6619.68-0.56%80,727
Nov 11, 202519.8019.9019.7319.79-0.15%56,943
Nov 10, 202519.8419.9419.7719.82-0.10%141,232
Nov 7, 202519.9219.9719.8019.84-0.15%66,921
Nov 6, 202519.9419.9719.8419.87-0.20%39,040
Nov 5, 202519.9320.0019.8519.91+0.15%84,829
Nov 4, 202519.9320.0319.8719.88-0.10%62,083
Nov 3, 202519.8720.0019.8519.90-0.10%43,730
Oct 31, 202519.9419.9819.8219.92-0.10%63,159
Oct 30, 202519.8919.9719.8119.94+0.50%28,226

Daily open, high, low, close and volume for Nuveen Variable Rate Preferred & Income Fund (NPFD). Showing 250 trading days. Unadjusted prices.