Skip to main content
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.42
-0.02 (-0.10%)
Aug 13, 2025, 4:00 PM - Market closed

NPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202519.5119.5619.4019.4219.42-0.10%43,112
Aug 12, 202519.5319.6319.4019.4419.44-0.46%71,291
Aug 11, 202519.6119.6219.4519.5319.53-0.41%56,792
Aug 8, 202519.5719.6419.5019.6119.610.31%45,153
Aug 7, 202519.4719.6019.4219.5519.550.67%55,829
Aug 6, 202519.4619.4819.3619.4219.420.36%35,524
Aug 5, 202519.4919.4919.3219.3519.35-0.36%31,516
Aug 4, 202519.4419.4719.3819.4219.420.10%28,729
Aug 1, 202519.4919.4919.3119.4019.40-0.26%34,277
Jul 31, 202519.3019.4519.2019.4519.451.09%38,967
Jul 30, 202519.2919.3019.1519.2419.24-45,275
Jul 29, 202519.2319.3019.1019.2419.240.31%32,548
Jul 28, 202519.1519.2119.1319.1819.18-60,237
Jul 25, 202519.0919.2119.0919.1819.180.37%53,180
Jul 24, 202519.0719.1318.9619.1119.110.74%66,741
Jul 23, 202519.0619.0618.9518.9718.97-0.05%64,467
Jul 22, 202519.0619.0718.9618.9818.980.10%74,859
Jul 21, 202519.2119.2118.9118.9618.96-0.94%89,376
Jul 18, 202519.0619.1418.9419.1419.140.42%229,568
Jul 17, 202519.1119.1419.0119.0619.06-0.21%72,988
Jul 16, 202519.1419.2519.0119.1019.10-0.16%148,487
Jul 15, 202519.2719.3219.0719.1319.13-0.93%60,077
Jul 14, 202519.3519.4319.2719.3119.14-0.46%54,258
Jul 11, 202519.4819.5219.3519.4019.23-0.41%48,287
Jul 10, 202519.6519.6519.4419.4819.31-0.66%43,150
Jul 9, 202519.4919.6519.3819.6119.441.29%63,947
Jul 8, 202519.4519.4819.3419.3619.190.21%42,398
Jul 7, 202519.4419.5019.2819.3219.15-0.16%29,254
Jul 3, 202519.4219.4419.3219.3519.180.16%33,291
Jul 2, 202519.4019.4119.2619.3219.150.10%81,953
Jul 1, 202519.2119.3919.2119.3019.130.10%81,441
Jun 30, 202519.3419.3419.1719.2819.110.16%50,435
Jun 27, 202519.2519.3619.1819.2519.080.26%64,996
Jun 26, 202519.1419.3018.9919.2019.030.37%45,052
Jun 25, 202518.9919.1318.9019.1318.960.74%69,471
Jun 24, 202518.9619.0418.9018.9918.830.05%48,185
Jun 23, 202519.0219.0518.8118.9818.82-0.11%80,980
Jun 20, 202518.9919.0018.8919.0018.840.58%35,949
Jun 18, 202518.9919.0118.7418.8918.73-0.16%42,910
Jun 17, 202519.0019.0118.8918.9218.76-51,880
Jun 16, 202519.0219.0218.8018.9218.76-52,849
Jun 13, 202519.0219.0218.8018.9218.76-1.20%44,287
Jun 12, 202519.0619.1818.9919.1518.820.74%32,326
Jun 11, 202518.8519.0618.8319.0118.680.85%61,729
Jun 10, 202519.1919.1918.7818.8518.52-1.67%136,386
Jun 9, 202519.1019.1919.1019.1718.840.37%104,606
Jun 6, 202519.0219.1019.0119.1018.770.42%47,114
Jun 5, 202519.1019.1018.9719.0218.69-0.16%38,497
Jun 4, 202518.9919.1418.9119.0518.720.58%26,223
Jun 3, 202518.9818.9818.8518.9418.610.26%18,398