Skip to main content
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.67
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

NPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.7419.7519.6319.6719.67-0.05%57,243
Dec 4, 202519.7819.8419.6519.6819.68-0.35%60,776
Dec 3, 202519.6919.8019.6119.7519.750.36%65,640
Dec 2, 202519.7019.7119.6219.6819.68-0.30%65,310
Dec 1, 202519.7919.8019.7219.7419.740.15%72,889
Nov 28, 202519.7319.7319.6819.7119.710.56%49,866
Nov 26, 202519.4119.6119.4119.6019.601.03%72,592
Nov 25, 202519.3619.4519.3619.4019.400.52%84,016
Nov 24, 202519.2319.3019.1419.3019.300.84%89,792
Nov 21, 202519.0619.1519.0019.1419.140.21%52,185
Nov 20, 202519.1219.3019.0519.1019.10-0.10%97,100
Nov 19, 202519.3519.3519.0819.1219.12-0.83%68,043
Nov 18, 202519.2819.2819.1619.2819.28-44,996
Nov 17, 202519.3419.4319.1819.2819.28-0.67%86,793
Nov 14, 202519.3219.4419.3219.4119.41-0.46%49,153
Nov 13, 202519.6819.7619.5019.5019.33-0.91%71,783
Nov 12, 202519.8519.9219.6619.6819.51-0.56%80,727
Nov 11, 202519.8019.9019.7319.7919.62-0.15%56,943
Nov 10, 202519.8419.9419.7719.8219.65-0.10%141,232
Nov 7, 202519.9219.9719.8019.8419.67-0.15%66,921
Nov 6, 202519.9419.9719.8419.8719.70-0.20%39,040
Nov 5, 202519.9320.0019.8519.9119.740.15%84,829
Nov 4, 202519.9320.0319.8719.8819.71-0.10%62,083
Nov 3, 202519.8720.0019.8519.9019.73-0.10%43,730
Oct 31, 202519.9419.9819.8219.9219.75-0.10%63,159
Oct 30, 202519.8919.9719.8119.9419.770.50%28,226
Oct 29, 202519.8619.9919.7219.8419.670.25%54,941
Oct 28, 202519.7619.8419.7619.7919.620.20%50,888
Oct 27, 202519.7619.8419.7119.7519.580.20%32,050
Oct 24, 202519.7719.7919.6319.7119.540.20%36,596
Oct 23, 202519.7119.8419.6519.6719.50-0.41%53,630
Oct 22, 202519.9519.9919.6519.7519.58-0.65%66,622
Oct 21, 202520.0020.0019.8419.8819.71-0.30%77,659
Oct 20, 202519.9819.9819.8819.9419.770.35%117,570
Oct 17, 202519.8319.9819.7919.8719.700.25%115,177
Oct 16, 202519.9820.0119.7319.8219.65-0.40%52,388
Oct 15, 202519.8820.0219.8019.9019.73-0.25%119,246
Oct 14, 202519.9020.1019.8319.9519.610.30%165,911
Oct 13, 202519.7019.9219.7019.8919.550.66%49,622
Oct 10, 202520.0020.0819.7019.7619.43-0.60%69,755
Oct 9, 202520.0420.0619.8819.8819.54-0.05%55,495
Oct 8, 202519.9120.0619.8619.8919.550.10%44,602
Oct 7, 202519.9120.0119.8419.8719.53-0.10%75,568
Oct 6, 202520.0120.0119.8619.8919.550.25%47,302
Oct 3, 202519.8319.9719.8319.8419.50-0.20%55,157
Oct 2, 202519.9520.0119.8619.8819.54-0.65%38,677
Oct 1, 202519.9920.1219.8720.0119.670.25%69,974
Sep 30, 202519.8119.9619.6919.9619.621.06%139,155
Sep 29, 202519.7419.8019.6019.7519.420.56%54,580
Sep 26, 202519.7619.8719.6419.6419.31-1.01%74,477
Sep 25, 202519.8419.9919.8019.8419.50-1.00%58,935
Sep 24, 202520.1020.1019.9820.0419.700.20%40,133
Sep 23, 202520.0020.0519.9320.0019.66-38,121
Sep 22, 202519.8420.0219.8420.0019.660.65%75,749
Sep 19, 202519.9919.9919.8219.8719.53-0.15%30,680
Sep 18, 202519.8220.0419.7919.9019.560.71%150,138
Sep 17, 202519.6419.7619.6019.7619.430.76%55,176
Sep 16, 202519.5619.6919.5619.6119.280.10%62,916
Sep 15, 202519.5719.6719.5519.5919.26-0.31%50,889
Sep 12, 202519.5619.7019.5619.6519.150.46%40,270
Sep 11, 202519.6519.6519.5619.5619.07-0.46%71,396
Sep 10, 202519.6519.7019.6219.6519.150.05%42,518
Sep 9, 202519.5919.7019.5919.6419.14-58,656
Sep 8, 202519.6419.6619.6019.6419.14-47,967
Sep 5, 202519.6219.6919.5819.6419.140.10%62,114
Sep 4, 202519.6319.6519.5719.6219.120.20%27,451
Sep 3, 202519.7119.7419.5819.5819.08-0.41%52,954
Sep 2, 202519.6319.7419.5719.6619.160.10%69,904
Aug 29, 202519.6319.7419.6019.6419.140.20%82,159
Aug 28, 202519.6119.7419.5519.6019.100.20%43,796
Aug 27, 202519.6019.6619.5019.5619.07-0.20%53,506
Aug 26, 202519.5619.6619.5519.6019.100.20%84,566
Aug 25, 202519.5819.5919.4219.5619.070.15%47,274
Aug 22, 202519.5019.5619.4819.5319.040.67%37,495
Aug 21, 202519.4819.5719.3219.4018.91-0.15%69,905
Aug 20, 202519.4319.4919.3219.4318.940.26%32,577
Aug 19, 202519.2519.3819.2519.3818.890.94%46,170
Aug 18, 202519.2719.3219.2019.2018.710.10%42,699
Aug 15, 202519.2119.3519.1819.1818.69-0.83%32,063
Aug 14, 202519.4219.5319.3319.3418.69-0.42%63,115
Aug 13, 202519.5119.5619.4019.4218.77-0.10%43,112
Aug 12, 202519.5319.6319.4019.4418.78-0.46%71,291
Aug 11, 202519.6119.6219.4519.5318.87-0.41%56,792
Aug 8, 202519.5719.6419.5019.6118.950.31%45,153
Aug 7, 202519.4719.6019.4219.5518.890.67%55,829
Aug 6, 202519.4619.4819.3619.4218.760.36%35,524
Aug 5, 202519.4919.4919.3219.3518.70-0.36%31,516
Aug 4, 202519.4419.4719.3819.4218.760.10%28,729
Aug 1, 202519.4919.4919.3119.4018.75-0.26%34,277
Jul 31, 202519.3019.4519.2019.4518.791.09%38,967
Jul 30, 202519.2919.3019.1519.2418.59-45,275
Jul 29, 202519.2319.3019.1019.2418.590.31%32,548
Jul 28, 202519.1519.2119.1319.1818.53-60,237
Jul 25, 202519.0919.2119.0919.1818.530.37%53,180
Jul 24, 202519.0719.1318.9619.1118.470.74%66,741
Jul 23, 202519.0619.0618.9518.9718.33-0.05%64,467
Jul 22, 202519.0619.0718.9618.9818.340.10%74,859
Jul 21, 202519.2119.2118.9118.9618.32-0.94%89,376
Jul 18, 202519.0619.1418.9419.1418.490.42%229,568
Jul 17, 202519.1119.1419.0119.0618.42-0.21%72,988