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

19.69
-0.02 (-0.10%)
NYSE · Last Trade: Mar 1st, 6:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202619.7219.7319.5519.6957,78519.69
2/26/202619.7719.8019.6619.7154,71719.71
2/25/202619.7819.8619.6519.7081,08019.70
2/24/202619.7719.7719.5519.7175,85619.71
2/23/202619.7819.8019.5519.6161,51019.61
2/20/202619.8019.8019.7019.7845,80719.78
2/19/202619.7419.8719.7119.7871,83319.78
2/18/202619.7519.7519.5919.7266,42819.72
2/17/202619.6619.6919.5619.68124,71619.68
2/13/202619.5519.6519.4319.5751,26319.57
2/12/202619.8419.8519.5519.64120,90219.48
2/11/202619.8519.8619.7419.7952,61119.63
2/10/202619.8519.9319.6819.7689,09219.60
2/09/202619.6719.8019.6019.7353,37419.57
2/06/202619.6919.6919.6319.67105,37519.51
2/05/202619.6019.7819.5619.7675,11619.60
2/04/202619.5619.5919.5019.5550,16219.39
2/03/202619.5919.5919.4819.5461,73319.38
2/02/202619.4519.5919.4219.50109,40219.34
1/30/202619.2919.4219.2119.4253,48419.26
1/29/202619.2119.3219.1819.2567,00919.10
1/28/202619.2319.3019.1419.2163,50519.06
1/27/202619.2019.2619.1319.23115,11019.08
1/26/202619.3219.3519.1819.2366,05619.08
1/23/202619.2019.3119.2019.3167,73019.16
1/22/202619.2519.2519.1219.16106,42219.01
1/21/202619.2019.2719.1419.25157,01019.10
1/20/202619.2019.2219.0819.16117,47719.01
1/16/202619.3219.3219.1219.20520,79119.05
1/15/202619.2619.3219.1719.31134,42719.16
1/14/202619.3519.3819.2819.35111,02919.04
1/13/202619.2019.2819.1919.28125,57718.97
1/12/202619.1419.2019.0819.20102,02718.89
1/09/202619.1519.2119.1219.1582,76518.84
1/08/202619.1419.1719.1019.13100,14818.82
1/07/202619.1619.1719.1019.15124,33118.84
1/06/202619.1619.1719.1019.1564,48318.84
1/05/202619.0519.1519.0419.12147,04718.81
1/02/202619.0419.1018.9919.0582,95918.74
12/31/202519.1319.1319.0319.03116,36418.72
12/30/202519.0919.1519.0419.09142,83718.78
12/29/202519.1519.1519.0619.0792,56718.76
12/26/202519.1019.1519.0419.1580,49518.84
12/24/202519.0819.1319.0519.0862,23418.77
12/23/202519.1219.1219.0619.1178,02418.80
12/22/202519.0619.1519.0519.1492,65418.83
12/19/202519.1219.1419.0219.08138,31818.77
12/18/202519.1019.1019.0119.07133,54218.76
12/17/202519.1819.2019.0019.03106,65818.72
12/16/202519.1519.2119.1119.13101,93318.82
12/15/202519.3319.3719.2019.2564,58618.94
12/12/202519.5419.5419.3319.4495,28018.97
12/11/202519.5419.5519.4819.5459,81819.07
12/10/202519.6119.6319.5019.54112,47719.07
12/09/202519.6119.6319.4519.5191,69319.04
12/08/202519.7419.7419.4319.52160,78819.05
12/05/202519.7419.7519.6319.6757,24319.20
12/04/202519.7819.8419.6519.6860,77619.21
12/03/202519.6919.8019.6119.7565,64019.28
12/02/202519.7019.7119.6219.6865,31019.21