Nuveen Variable Rate Preferred & Income Fund (NPFD) Historical Stock Data
17.09 ↓0.03 (-0.18%)
As of April 24, 2024, 11:30am EST.
Historical Data
In the past 30 trading days, NPFD is down -0.05% a day on average. There have been 16 days where Nuveen Variable Rate Preferred & Income Fund closed green and 14 days where NPFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.16 | 17.12 | ↓$0.04 (-0.20%) | 17.07 | 17.16 | 15.53K |
| 2024-04-23 | 16.99 | 17.19 | ↑$0.20 (1.18%) | 16.99 | 17.20 | 19.26K |
| 2024-04-22 | 16.84 | 16.96 | ↑$0.12 (0.71%) | 16.84 | 16.96 | 24.33K |
| 2024-04-19 | 16.88 | 16.87 | ↓$0.01 (-0.06%) | 16.86 | 16.90 | 15.13K |
| 2024-04-18 | 16.82 | 16.85 | ↑$0.03 (0.18%) | 16.81 | 16.88 | 43K |
| 2024-04-17 | 16.76 | 16.84 | ↑$0.07 (0.45%) | 16.76 | 16.88 | 45.29K |
| 2024-04-16 | 16.52 | 16.70 | ↑$0.18 (1.06%) | 16.37 | 16.71 | 72.73K |
| 2024-04-15 | 16.94 | 16.60 | ↓$0.35 (-2.04%) | 16.57 | 16.94 | 56.31K |
| 2024-04-12 | 16.98 | 16.90 | ↓$0.08 (-0.47%) | 16.89 | 17.05 | 27.65K |
| 2024-04-11 | 17.37 | 17.17 | ↓$0.20 (-1.15%) | 17.15 | 17.37 | 50.51K |
| 2024-04-10 | 17.43 | 17.27 | ↓$0.16 (-0.92%) | 17.25 | 17.44 | 45.39K |
| 2024-04-09 | 17.44 | 17.47 | ↑$0.03 (0.17%) | 17.44 | 17.57 | 33.48K |
| 2024-04-08 | 17.40 | 17.43 | ↑$0.03 (0.17%) | 17.40 | 17.49 | 21.28K |
| 2024-04-05 | 17.58 | 17.46 | ↓$0.12 (-0.68%) | 17.43 | 17.58 | 26.99K |
| 2024-04-04 | 17.69 | 17.55 | ↓$0.14 (-0.79%) | 17.55 | 17.69 | 24.23K |
| 2024-04-03 | 17.43 | 17.53 | ↑$0.10 (0.57%) | 17.43 | 17.54 | 43.11K |
| 2024-04-02 | 17.72 | 17.54 | ↓$0.18 (-1.02%) | 17.45 | 17.72 | 58.75K |
| 2024-04-01 | 17.98 | 17.76 | ↓$0.22 (-1.22%) | 17.70 | 18.05 | 65.63K |
| 2024-03-28 | 17.67 | 17.91 | ↑$0.24 (1.36%) | 17.67 | 17.92 | 81.98K |
| 2024-03-27 | 17.79 | 17.74 | ↓$0.05 (-0.28%) | 17.65 | 17.82 | 78.46K |
| 2024-03-26 | 17.72 | 17.79 | ↑$0.07 (0.41%) | 17.71 | 17.80 | 20.77K |
| 2024-03-25 | 17.89 | 17.68 | ↓$0.21 (-1.18%) | 17.63 | 17.97 | 94.10K |
| 2024-03-22 | 17.90 | 17.85 | ↓$0.05 (-0.28%) | 17.81 | 17.98 | 44.27K |
| 2024-03-21 | 18.04 | 17.89 | ↓$0.15 (-0.83%) | 17.86 | 18.07 | 66.91K |
| 2024-03-20 | 17.83 | 18.00 | ↑$0.17 (0.95%) | 17.79 | 18.02 | 64.71K |
| 2024-03-19 | 17.59 | 17.88 | ↑$0.29 (1.65%) | 17.56 | 17.97 | 119.84K |
| 2024-03-18 | 17.53 | 17.54 | ↑$0.01 (0.06%) | 17.51 | 17.56 | 24.06K |
| 2024-03-15 | 17.57 | 17.57 | ↑$0.00 (0.00%) | 17.45 | 17.58 | 43.12K |
| 2024-03-14 | 17.53 | 17.54 | ↑$0.01 (0.06%) | 17.45 | 17.54 | 81.77K |
| 2024-03-13 | 17.45 | 17.55 | ↑$0.10 (0.57%) | 17.45 | 17.57 | 106.86K |
Create an account or log in to view more rows.
$NPFD lets go <3
$NPFD had to buy calls
$NPFD Fake dip news.
$NPFD I would not be a bear now
$NPFD the end is near
$NPFD Nope
$NPFD im in.
$NPFD Beautiful!! 😀
$NPFD Like if you’re a bull
$NPFD I already know
tomorrow the bulls going to say "next week" just like every week.