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

19.54
+0.04 (0.21%)
NYSE · Last Trade: Feb 3rd, 11:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/02/202619.4519.5919.4219.50109,40219.50
1/30/202619.2919.4219.2119.4253,48419.42
1/29/202619.2119.3219.1819.2567,00919.25
1/28/202619.2319.3019.1419.2163,50519.21
1/27/202619.2019.2619.1319.23115,11019.23
1/26/202619.3219.3519.1819.2366,05619.23
1/23/202619.2019.3119.2019.3167,73019.31
1/22/202619.2519.2519.1219.16106,42219.16
1/21/202619.2019.2719.1419.25157,01019.25
1/20/202619.2019.2219.0819.16117,47719.16
1/16/202619.3219.3219.1219.20520,79119.20
1/15/202619.2619.3219.1719.31134,42719.31
1/14/202619.3519.3819.2819.35111,02919.19
1/13/202619.2019.2819.1919.28125,57719.12
1/12/202619.1419.2019.0819.20102,02719.04
1/09/202619.1519.2119.1219.1582,76518.99
1/08/202619.1419.1719.1019.13100,14818.97
1/07/202619.1619.1719.1019.15124,33118.99
1/06/202619.1619.1719.1019.1564,48318.99
1/05/202619.0519.1519.0419.12147,04718.96
1/02/202619.0419.1018.9919.0582,95918.90
12/31/202519.1319.1319.0319.03116,36418.88
12/30/202519.0919.1519.0419.09142,83718.94
12/29/202519.1519.1519.0619.0792,56718.92
12/26/202519.1019.1519.0419.1580,49518.99
12/24/202519.0819.1319.0519.0862,23418.93
12/23/202519.1219.1219.0619.1178,02418.95
12/22/202519.0619.1519.0519.1492,65418.98
12/19/202519.1219.1419.0219.08138,31818.93
12/18/202519.1019.1019.0119.07133,54218.92
12/17/202519.1819.2019.0019.03106,65818.88
12/16/202519.1519.2119.1119.13101,93318.97
12/15/202519.3319.3719.2019.2564,58619.09
12/12/202519.5419.5419.3319.4495,28019.13
12/11/202519.5419.5519.4819.5459,81819.22
12/10/202519.6119.6319.5019.54112,47719.22
12/09/202519.6119.6319.4519.5191,69319.20
12/08/202519.7419.7419.4319.52160,78819.21
12/05/202519.7419.7519.6319.6757,24319.35
12/04/202519.7819.8419.6519.6860,77619.36
12/03/202519.6919.8019.6119.7565,64019.43
12/02/202519.7019.7119.6219.6865,31019.36
12/01/202519.7919.8019.7119.7472,88919.42
11/28/202519.7319.7319.6819.7149,86619.39
11/26/202519.4119.6119.4119.6072,59219.28
11/25/202519.3619.4519.3619.4084,01619.09
11/24/202519.2319.3019.1419.3089,79218.99
11/21/202519.0619.1519.0019.1452,18518.83
11/20/202519.1219.3019.0519.1097,10018.79
11/19/202519.3519.3519.0819.1268,04318.81
11/18/202519.2819.2819.1619.2844,99618.97
11/17/202519.3419.4319.1819.2886,79318.97
11/14/202519.3219.4419.3219.4149,15319.10
11/13/202519.6819.7619.5019.5071,78319.02
11/12/202519.8519.9219.6619.6880,72719.20
11/11/202519.8019.9019.7319.7956,94319.30
11/10/202519.8419.9419.7719.82141,23219.33
11/07/202519.9219.9719.8019.8466,92119.35
11/06/202519.9419.9719.8419.8739,04019.38
11/05/202519.9320.0019.8519.9184,82419.42
11/04/202519.9320.0319.8719.8862,08319.39
11/03/202519.8720.0019.8519.9043,73019.41