Nuveen Variable Rate Preferred & Income Fund (NPFD) Historical Stock Data
19.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NPFD is up 0.02% a day on average. There have been 15 days where Nuveen Variable Rate Preferred & Income Fund closed green and 15 days where NPFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 19.07 | 19.00 | ↓$0.07 (-0.37%) | 18.92 | 19.17 | 33.02K |
| 2025-05-13 | 19.07 | 19.07 | ↑$0.00 (0.00%) | 18.88 | 19.10 | 73.44K |
| 2025-05-12 | 18.84 | 18.96 | ↑$0.12 (0.64%) | 18.75 | 18.97 | 45.25K |
| 2025-05-09 | 18.83 | 18.66 | ↓$0.17 (-0.90%) | 18.58 | 18.83 | 131.73K |
| 2025-05-08 | 18.81 | 18.76 | ↓$0.05 (-0.27%) | 18.72 | 18.81 | 37.57K |
| 2025-05-07 | 18.65 | 18.77 | ↑$0.12 (0.64%) | 18.65 | 18.80 | 30.85K |
| 2025-05-06 | 18.66 | 18.69 | ↑$0.03 (0.16%) | 18.58 | 18.80 | 94.73K |
| 2025-05-05 | 18.58 | 18.76 | ↑$0.18 (0.97%) | 18.58 | 18.80 | 18.50K |
| 2025-05-02 | 18.84 | 18.65 | ↓$0.19 (-1.01%) | 18.58 | 18.84 | 51.46K |
| 2025-05-01 | 18.72 | 18.81 | ↑$0.09 (0.48%) | 18.57 | 18.84 | 39.14K |
| 2025-04-30 | 18.37 | 18.59 | ↑$0.22 (1.20%) | 18.29 | 18.59 | 34.83K |
| 2025-04-29 | 18.40 | 18.43 | ↑$0.03 (0.14%) | 18.26 | 18.43 | 55.31K |
| 2025-04-28 | 18.29 | 18.36 | ↑$0.07 (0.36%) | 18.24 | 18.39 | 17.40K |
| 2025-04-25 | 18.15 | 18.34 | ↑$0.19 (1.05%) | 18.15 | 18.34 | 56.80K |
| 2025-04-24 | 18.25 | 18.16 | ↓$0.09 (-0.49%) | 18.15 | 18.29 | 35.33K |
| 2025-04-23 | 18.17 | 18.23 | ↑$0.07 (0.36%) | 18.17 | 18.25 | 19.54K |
| 2025-04-22 | 18.12 | 18.03 | ↓$0.09 (-0.50%) | 18.00 | 18.21 | 31.63K |
| 2025-04-21 | 18.14 | 17.94 | ↓$0.20 (-1.09%) | 17.91 | 18.14 | 46.42K |
| 2025-04-17 | 18.24 | 18.19 | ↓$0.05 (-0.27%) | 18.16 | 18.31 | 32.54K |
| 2025-04-16 | 17.79 | 18.21 | ↑$0.42 (2.36%) | 17.78 | 18.46 | 189.85K |
| 2025-04-15 | 17.65 | 17.90 | ↑$0.25 (1.39%) | 17.65 | 17.95 | 35.16K |
| 2025-04-14 | 17.74 | 17.71 | ↓$0.03 (-0.17%) | 17.60 | 17.76 | 47.07K |
| 2025-04-11 | 17.75 | 17.61 | ↓$0.14 (-0.79%) | 17.55 | 17.77 | 63.83K |
| 2025-04-10 | 18.08 | 17.64 | ↓$0.44 (-2.43%) | 17.53 | 18.08 | 63.80K |
| 2025-04-09 | 17.65 | 18.20 | ↑$0.55 (3.12%) | 17.48 | 18.20 | 105.08K |
| 2025-04-08 | 17.45 | 17.63 | ↑$0.18 (1.03%) | 17.42 | 17.77 | 95.69K |
| 2025-04-07 | 17.30 | 17.26 | ↓$0.04 (-0.23%) | 16.79 | 17.58 | 97.69K |
| 2025-04-04 | 18.26 | 17.52 | ↓$0.74 (-4.04%) | 17.40 | 18.26 | 127.10K |
| 2025-04-03 | 18.58 | 18.45 | ↓$0.13 (-0.70%) | 18.44 | 18.68 | 69.79K |
| 2025-04-02 | 18.77 | 18.75 | ↓$0.02 (-0.11%) | 18.74 | 18.81 | 56.17K |
Create an account or log in to view more rows.
$NPFD is going to have a run next month
$NPFD going green
$NPFD I can wait.
$NPFD futs ripping
$NPFD whats the news????
$NPFD Just buy and hold
$NPFD bought more
$NPFD Bull trap
$NPFD Guys when can we expect that 30% drop?
$NPFD bear trap?