Skip to main content
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE: NPFD · Real-Time Price · USD
19.42
-0.01 (-0.05%)
Mar 6, 2026, 10:47 AM EST - Market open

NPFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.4319.5819.4319.4319.43-0.51%53,538
Mar 4, 202619.7219.7319.4819.5319.53-0.51%48,450
Mar 3, 202619.7519.7519.5519.6319.63-0.20%53,217
Mar 2, 202619.6719.7119.5319.6719.67-0.10%67,757
Feb 27, 202619.7219.7319.5519.6919.69-0.10%57,785
Feb 26, 202619.7719.8019.6619.7119.710.05%54,350
Feb 25, 202619.7819.8619.6519.7019.70-0.05%81,080
Feb 24, 202619.7719.7719.5519.7119.710.51%75,856
Feb 23, 202619.7819.8119.5519.6119.61-0.86%61,510
Feb 20, 202619.8019.8019.7019.7819.78-45,807
Feb 19, 202619.7419.8719.7119.7819.780.30%71,833
Feb 18, 202619.7519.7519.5919.7219.720.20%66,428
Feb 17, 202619.6619.6919.5619.6819.680.56%124,716
Feb 13, 202619.5519.6519.4319.5719.57-0.36%51,263
Feb 12, 202619.8419.8519.5519.6419.48-0.76%120,902
Feb 11, 202619.8519.8619.7419.7919.630.15%52,611
Feb 10, 202619.8519.9319.6919.7619.600.15%89,092
Feb 9, 202619.6719.8019.6019.7319.570.31%53,374
Feb 6, 202619.6919.6919.6319.6719.51-0.46%105,375
Feb 5, 202619.6019.7819.5619.7619.601.07%75,176
Feb 4, 202619.5619.5919.5019.5519.390.05%50,162
Feb 3, 202619.5919.5919.4819.5419.380.21%61,733
Feb 2, 202619.4519.5919.4219.5019.340.41%109,402
Jan 30, 202619.2919.4219.2219.4219.270.88%53,484
Jan 29, 202619.2119.3219.1819.2519.100.21%67,009
Jan 28, 202619.2319.3019.1419.2119.06-0.10%63,505
Jan 27, 202619.2019.2619.1319.2319.08-115,110
Jan 26, 202619.3219.3519.1819.2319.08-0.41%66,056
Jan 23, 202619.2019.3119.2019.3119.160.78%67,730
Jan 22, 202619.2519.2519.1219.1619.01-0.47%106,422
Jan 21, 202619.2019.2719.1419.2519.100.47%157,010
Jan 20, 202619.2019.2219.0819.1619.01-0.21%117,477
Jan 16, 202619.3219.3219.1219.2019.05-0.57%520,791
Jan 15, 202619.2619.3219.1719.3119.16-0.21%134,427
Jan 14, 202619.3519.3819.2819.3519.040.36%111,029
Jan 13, 202619.2019.2819.1919.2818.970.42%125,577
Jan 12, 202619.1419.2019.0819.2018.890.26%102,027
Jan 9, 202619.1519.2119.1219.1518.840.10%82,765
Jan 8, 202619.1419.1719.1019.1318.82-0.10%100,148
Jan 7, 202619.1619.1719.1019.1518.84-124,331
Jan 6, 202619.1619.1719.1019.1518.840.16%64,483
Jan 5, 202619.0519.1519.0419.1218.810.37%147,047
Jan 2, 202619.0419.1018.9919.0518.750.11%82,959
Dec 31, 202519.1319.1319.0319.0318.73-0.31%116,364
Dec 30, 202519.0919.1519.0419.0918.780.10%142,837
Dec 29, 202519.1519.1519.0619.0718.77-0.42%92,567
Dec 26, 202519.1019.1519.0419.1518.840.37%80,495
Dec 24, 202519.0819.1319.0519.0818.77-0.16%62,234
Dec 23, 202519.1219.1219.0619.1118.80-0.16%78,024
Dec 22, 202519.0619.1519.0519.1418.830.31%93,654
Dec 19, 202519.1219.1419.0219.0818.770.05%138,318
Dec 18, 202519.1019.1019.0119.0718.770.21%133,542
Dec 17, 202519.1819.2019.0019.0318.73-0.52%106,658
Dec 16, 202519.1519.2119.1119.1318.82-0.62%101,933
Dec 15, 202519.3319.3719.2019.2518.94-0.98%64,586
Dec 12, 202519.5419.5419.3319.4418.98-0.51%95,280
Dec 11, 202519.5419.5519.4819.5419.07-59,818
Dec 10, 202519.6119.6319.5019.5419.070.15%112,477
Dec 9, 202519.6119.6319.4519.5119.04-0.05%91,693
Dec 8, 202519.7419.7419.4319.5219.05-0.76%160,788
Dec 5, 202519.7419.7519.6319.6719.20-0.05%57,243
Dec 4, 202519.7819.8419.6519.6819.21-0.35%60,776
Dec 3, 202519.6919.8019.6119.7519.280.36%65,640
Dec 2, 202519.7019.7119.6219.6819.21-0.30%65,310
Dec 1, 202519.7919.8019.7219.7419.270.15%72,889
Nov 28, 202519.7319.7319.6819.7119.240.56%49,866
Nov 26, 202519.4119.6119.4119.6019.131.03%72,592
Nov 25, 202519.3619.4519.3619.4018.940.52%84,016
Nov 24, 202519.2319.3019.1419.3018.840.84%89,792
Nov 21, 202519.0619.1519.0019.1418.680.21%52,185
Nov 20, 202519.1219.3019.0519.1018.64-0.10%97,100
Nov 19, 202519.3519.3519.0819.1218.66-0.83%68,043
Nov 18, 202519.2819.2819.1619.2818.82-44,996
Nov 17, 202519.3419.4319.1819.2818.82-0.67%86,793
Nov 14, 202519.3219.4419.3219.4118.95-0.46%49,153
Nov 13, 202519.6819.7619.5019.5018.87-0.91%71,783
Nov 12, 202519.8519.9219.6619.6819.04-0.56%80,727
Nov 11, 202519.8019.9019.7319.7919.15-0.15%56,943
Nov 10, 202519.8419.9419.7719.8219.18-0.10%141,232
Nov 7, 202519.9219.9719.8019.8419.20-0.15%66,921
Nov 6, 202519.9419.9719.8419.8719.23-0.20%39,040
Nov 5, 202519.9320.0019.8519.9119.270.15%84,829
Nov 4, 202519.9320.0319.8719.8819.24-0.10%62,083
Nov 3, 202519.8720.0019.8519.9019.26-0.10%43,730
Oct 31, 202519.9419.9819.8219.9219.28-0.10%63,159
Oct 30, 202519.8919.9719.8119.9419.300.50%28,226
Oct 29, 202519.8619.9919.7219.8419.200.25%54,941
Oct 28, 202519.7619.8419.7619.7919.150.20%50,888
Oct 27, 202519.7619.8419.7119.7519.110.20%32,050
Oct 24, 202519.7719.7919.6319.7119.070.20%36,596
Oct 23, 202519.7119.8419.6519.6719.03-0.41%53,630
Oct 22, 202519.9519.9919.6519.7519.11-0.65%66,622
Oct 21, 202520.0020.0019.8419.8819.24-0.30%77,659
Oct 20, 202519.9819.9819.8819.9419.300.35%117,570
Oct 17, 202519.8319.9819.7919.8719.230.25%115,177
Oct 16, 202519.9820.0119.7319.8219.18-0.40%52,388
Oct 15, 202519.8820.0219.8019.9019.26-0.25%119,246
Oct 14, 202519.9020.1019.8319.9519.140.30%165,911
Oct 13, 202519.7019.9219.7019.8919.090.66%49,622
Oct 10, 202520.0020.0819.7019.7618.96-0.60%69,755