Nuveen Variable Rate Preferred & Income Fund (NPFD) Historical Stock Data
19.15 ↑0.07 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPFD is down -0.15% a day on average. There have been 11 days where Nuveen Variable Rate Preferred & Income Fund closed green and 19 days where NPFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 19.10 | 19.15 | ↑$0.05 (0.26%) | 19.04 | 19.15 | 79.95K |
| 2025-12-24 | 19.08 | 19.08 | ↑$0.00 (0.00%) | 19.06 | 19.13 | 62.23K |
| 2025-12-23 | 19.12 | 19.11 | ↓$0.01 (-0.05%) | 19.06 | 19.12 | 77.57K |
| 2025-12-22 | 19.06 | 19.14 | ↑$0.08 (0.42%) | 19.05 | 19.15 | 92.65K |
| 2025-12-19 | 19.12 | 19.08 | ↓$0.04 (-0.21%) | 19.02 | 19.14 | 137.59K |
| 2025-12-18 | 19.09 | 19.07 | ↓$0.02 (-0.11%) | 19.01 | 19.09 | 132.93K |
| 2025-12-17 | 19.18 | 19.03 | ↓$0.15 (-0.78%) | 19.01 | 19.20 | 105.04K |
| 2025-12-16 | 19.15 | 19.13 | ↓$0.02 (-0.10%) | 19.11 | 19.21 | 99.37K |
| 2025-12-15 | 19.33 | 19.25 | ↓$0.08 (-0.41%) | 19.20 | 19.37 | 63.33K |
| 2025-12-12 | 19.54 | 19.44 | ↓$0.10 (-0.51%) | 19.33 | 19.54 | 94.17K |
| 2025-12-11 | 19.54 | 19.54 | ↑$0.00 (0.00%) | 19.48 | 19.55 | 58.30K |
| 2025-12-10 | 19.61 | 19.54 | ↓$0.07 (-0.36%) | 19.50 | 19.63 | 110.37K |
| 2025-12-09 | 19.61 | 19.51 | ↓$0.10 (-0.51%) | 19.45 | 19.63 | 90.77K |
| 2025-12-08 | 19.74 | 19.52 | ↓$0.22 (-1.11%) | 19.43 | 19.74 | 160.79K |
| 2025-12-05 | 19.74 | 19.67 | ↓$0.07 (-0.35%) | 19.63 | 19.75 | 55.34K |
| 2025-12-04 | 19.78 | 19.68 | ↓$0.10 (-0.51%) | 19.65 | 19.84 | 59.95K |
| 2025-12-03 | 19.69 | 19.75 | ↑$0.06 (0.30%) | 19.61 | 19.80 | 62.92K |
| 2025-12-02 | 19.70 | 19.68 | ↓$0.02 (-0.10%) | 19.62 | 19.70 | 64.50K |
| 2025-12-01 | 19.79 | 19.74 | ↓$0.05 (-0.25%) | 19.72 | 19.80 | 72.89K |
| 2025-11-28 | 19.73 | 19.71 | ↓$0.02 (-0.10%) | 19.68 | 19.73 | 49.87K |
| 2025-11-26 | 19.41 | 19.60 | ↑$0.19 (0.98%) | 19.41 | 19.61 | 71.84K |
| 2025-11-25 | 19.36 | 19.40 | ↑$0.04 (0.21%) | 19.36 | 19.44 | 82.60K |
| 2025-11-24 | 19.23 | 19.30 | ↑$0.07 (0.36%) | 19.14 | 19.30 | 89.32K |
| 2025-11-21 | 19.06 | 19.14 | ↑$0.08 (0.42%) | 19.00 | 19.15 | 51.68K |
| 2025-11-20 | 19.12 | 19.10 | ↓$0.02 (-0.10%) | 19.05 | 19.30 | 95.37K |
| 2025-11-19 | 19.35 | 19.12 | ↓$0.23 (-1.19%) | 19.08 | 19.35 | 65.91K |
| 2025-11-18 | 19.28 | 19.28 | ↑$0.00 (0.00%) | 19.16 | 19.28 | 43.81K |
| 2025-11-17 | 19.34 | 19.28 | ↓$0.06 (-0.31%) | 19.19 | 19.43 | 85.34K |
| 2025-11-14 | 19.32 | 19.41 | ↑$0.09 (0.47%) | 19.32 | 19.44 | 48.32K |
| 2025-11-13 | 19.68 | 19.50 | ↓$0.18 (-0.91%) | 19.50 | 19.76 | 67.87K |
Create an account or log in to view more rows.
$NPFD watch this fly!!!!
$NPFD called it
$NPFD is the dump over
$NPFD how low can she go
$NPFD choo choo
$NPFD bear trap
$NPFD the time is near
$NPFD is going to have a run next month
$NPFD going green
$NPFD I can wait.