Nuveen Variable Rate Preferred & Income Fund Common Shares (NPFD)

19.17Last Price

+0.12 (0.63%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	19.10	19.18	19.03	19.17	77,319	19.17
1/30/2025	19.03	19.13	19.00	19.05	309,458	19.05
1/29/2025	19.03	19.06	19.00	19.03	40,198	19.03
1/28/2025	18.97	19.10	18.87	19.03	117,971	19.03
1/27/2025	18.88	19.06	18.88	18.99	51,587	18.99
1/24/2025	18.88	18.93	18.78	18.90	97,884	18.90
1/23/2025	18.88	18.88	18.81	18.87	48,273	18.87
1/22/2025	18.81	18.88	18.80	18.88	51,901	18.88
1/21/2025	18.78	18.86	18.75	18.80	76,575	18.80
1/17/2025	18.61	18.76	18.58	18.70	106,073	18.70
1/16/2025	18.70	18.70	18.58	18.61	60,347	18.61
1/15/2025	18.73	18.78	18.62	18.69	80,371	18.69
1/14/2025	18.73	18.90	18.73	18.81	111,937	18.81
1/13/2025	18.70	18.79	18.70	18.75	111,582	18.75
1/10/2025	18.75	18.85	18.70	18.78	224,758	18.78
1/08/2025	18.74	18.84	18.71	18.84	35,517	18.84
1/07/2025	18.94	18.94	18.70	18.77	112,133	18.77
1/06/2025	18.83	18.89	18.79	18.88	68,003	18.88
1/03/2025	18.45	18.82	18.45	18.81	35,644	18.81
1/02/2025	18.29	18.45	18.29	18.43	36,570	18.43
12/31/2024	18.25	0.00	18.25	18.23	0	18.23
12/30/2024	18.39	18.49	18.20	18.25	147,746	18.25
12/27/2024	18.79	18.79	18.36	18.41	104,652	18.41
12/26/2024	18.64	18.78	18.64	18.74	100,810	18.74
12/24/2024	18.68	18.73	18.68	18.72	21,685	18.72
12/23/2024	18.60	18.70	18.60	18.68	90,511	18.68
12/20/2024	18.65	18.74	18.48	18.54	98,521	18.54
12/19/2024	18.65	18.72	18.52	18.57	177,589	18.57
12/18/2024	18.88	18.99	18.67	18.70	135,910	18.70
12/17/2024	19.01	19.04	18.95	18.95	102,928	18.95
12/16/2024	19.08	19.10	18.95	19.08	78,470	19.08
12/13/2024	18.96	19.14	18.95	19.01	76,785	19.01
12/12/2024	19.13	19.28	19.11	19.21	77,071	19.21
12/11/2024	19.20	19.32	19.19	19.28	114,203	19.28
12/10/2024	19.30	19.37	19.11	19.12	74,566	19.12
12/09/2024	19.20	19.43	19.20	19.29	86,678	19.29
12/06/2024	19.26	19.31	19.19	19.26	66,190	19.26
12/05/2024	19.18	19.23	19.16	19.23	84,047	19.23
12/04/2024	19.25	19.31	19.21	19.24	66,667	19.24
12/03/2024	19.29	19.29	19.18	19.27	70,915	19.27
12/02/2024	19.29	19.41	19.23	19.27	166,302	19.27
11/29/2024	19.01	19.29	19.01	19.29	44,121	19.29
11/27/2024	18.99	19.06	18.97	19.01	81,038	19.01
11/26/2024	18.94	18.95	18.82	18.93	87,307	18.93
11/25/2024	19.00	19.00	18.91	18.92	122,707	18.92
11/22/2024	18.86	19.04	18.86	19.02	69,461	19.02
11/21/2024	18.84	19.00	18.84	18.85	115,876	18.85
11/20/2024	18.87	18.91	18.77	18.88	107,867	18.88
11/19/2024	18.70	18.88	18.70	18.86	193,541	18.86
11/18/2024	18.70	18.81	18.63	18.75	96,123	18.75
11/15/2024	18.38	18.71	18.35	18.64	126,736	18.64
11/14/2024	18.82	18.93	18.55	18.62	140,068	18.62
11/13/2024	19.08	19.30	18.73	18.80	103,205	18.80
11/12/2024	19.15	19.26	18.97	19.07	66,374	19.07
11/11/2024	19.25	19.33	19.16	19.18	45,577	19.18
11/08/2024	19.10	19.36	19.09	19.30	51,355	19.30
11/07/2024	19.02	19.18	18.88	19.18	57,232	19.18
11/06/2024	18.75	18.97	18.68	18.91	73,340	18.91
11/05/2024	18.86	18.86	18.75	18.81	84,762	18.81
11/04/2024	18.85	18.98	18.79	18.85	70,938	18.85
11/01/2024	18.84	18.93	18.71	18.88	99,097	18.88