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

19.01
-0.05 (-0.26%)
NYSE· Last Trade: Jun 1st, 1:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0019.1218.8519.0657,64019.06
5/28/202618.9919.1218.9419.0551,68919.05
5/27/202619.0219.0218.8318.9835,50118.98
5/26/202618.8118.9818.7918.8960,62418.89
5/22/202618.7518.8718.7018.7966,88118.79
5/21/202618.7918.8218.6618.7451,37418.74
5/20/202618.7118.8818.6418.7640,94318.76
5/19/202618.6318.7018.5118.6160,29118.61
5/18/202618.9418.9418.7018.7566,25618.75
5/15/202618.9819.0518.9018.9154,07118.91
5/14/202619.3619.3619.0019.2786,70019.11
5/13/202619.3219.3819.2319.3141,70919.15
5/12/202619.4419.4519.2419.2881,21619.12
5/11/202619.4219.4619.3519.4162,30419.25
5/08/202619.3419.4519.3119.4062,09919.24
5/07/202619.4219.4219.2519.3221,11319.16
5/06/202619.4019.4119.2419.3353,52419.17
5/05/202619.2319.4219.1719.2970,38719.13
5/04/202619.3319.4719.1119.1872,81519.02
5/01/202619.3719.3719.1819.2671,98319.10
4/30/202619.1419.3019.0419.3039,91919.14
4/29/202619.1119.1819.0019.0428,15718.88
4/28/202619.0519.1819.0019.1367,50218.97
4/27/202619.0719.0818.9019.0554,17518.89
4/24/202619.0619.1218.9819.0425,19618.88
4/23/202618.9919.0418.9218.9832,82818.83
4/22/202619.0119.1418.9418.9933,90018.84
4/21/202619.0219.1318.9218.9717,45318.82
4/20/202619.0919.1418.9618.9749,40318.82
4/17/202619.0319.1118.9719.0771,31018.91
4/16/202618.9719.0618.9618.9834,81618.83
4/15/202619.0219.0918.9518.9929,33318.84
4/14/202619.0719.2519.0519.1635,15318.85
4/13/202619.1919.2019.0219.1036,94718.79
4/10/202619.2219.2219.0219.1431,93518.83
4/09/202618.8419.2018.8319.1851,29118.87
4/08/202618.7618.9218.7018.7939,58618.48
4/07/202618.5918.6618.4518.6235,28518.32
4/06/202618.4118.5918.4018.5862,68118.28
4/02/202618.5118.5518.3318.5044,27918.20
4/01/202618.3518.6518.1818.5771,60118.27
3/31/202617.7818.2417.7118.1585,50217.85
3/30/202617.9717.9817.5917.68131,08917.39
3/27/202618.5018.6417.6417.84196,42917.55
3/26/202618.8318.9018.5118.5148,62718.21
3/25/202618.6918.8318.5518.8343,27318.52
3/24/202618.9518.9518.5118.61101,75918.31
3/23/202618.9219.2318.8418.9839,91418.67
3/20/202619.2519.2518.7818.8354,24418.52
3/19/202619.2119.2419.1519.1930,41718.88
3/18/202619.2519.3919.2519.2932,42518.98
3/17/202619.3719.3819.2019.2543,34718.94
3/16/202619.2119.3419.2119.2944,89618.98
3/13/202618.9419.2818.9419.1679,20318.85
3/12/202619.1519.2218.9819.0649,62318.60
3/11/202619.2219.2419.0919.1559,99718.68
3/10/202619.1419.1619.0819.1457,04518.67
3/09/202619.3519.3918.9419.0990,17418.62
3/06/202619.4519.5619.2319.2574,78818.78
3/05/202619.4319.5819.4319.4353,53918.96
3/04/202619.7219.7319.4819.5348,45019.05
3/03/202619.7519.7519.5519.6353,21819.15
3/02/202619.6719.7119.5319.6767,75819.19