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

19.25Last Price

+0.04 (0.21%)Change

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	19.27	19.41	19.19	19.21	61,217	19.21
2/07/2025	19.20	19.35	19.20	19.27	58,049	19.27
2/06/2025	19.19	19.28	19.10	19.23	63,060	19.23
2/05/2025	19.19	19.26	19.15	19.18	26,792	19.18
2/04/2025	19.13	19.19	19.06	19.13	37,379	19.13
2/03/2025	19.25	19.28	19.05	19.09	88,475	19.09
1/31/2025	19.10	19.18	19.03	19.17	77,319	19.17
1/30/2025	19.03	19.13	19.00	19.05	309,458	19.05
1/29/2025	19.03	19.06	19.00	19.03	40,198	19.03
1/28/2025	18.97	19.10	18.87	19.03	117,971	19.03
1/27/2025	18.88	19.06	18.88	18.99	51,587	18.99
1/24/2025	18.88	18.93	18.78	18.90	97,884	18.90
1/23/2025	18.88	18.88	18.81	18.87	48,273	18.87
1/22/2025	18.81	18.88	18.80	18.88	51,901	18.88
1/21/2025	18.78	18.86	18.75	18.80	76,575	18.80
1/17/2025	18.61	18.76	18.58	18.70	106,073	18.70
1/16/2025	18.70	18.70	18.58	18.61	60,347	18.61
1/15/2025	18.73	18.78	18.62	18.69	80,371	18.69
1/14/2025	18.73	18.90	18.73	18.81	111,937	18.64
1/13/2025	18.70	18.79	18.70	18.75	111,582	18.58
1/10/2025	18.75	18.85	18.70	18.78	224,758	18.61
1/08/2025	18.74	18.84	18.71	18.84	35,517	18.67
1/07/2025	18.94	18.94	18.70	18.77	112,133	18.60
1/06/2025	18.83	18.89	18.79	18.88	68,003	18.71
1/03/2025	18.45	18.82	18.45	18.81	35,644	18.64
1/02/2025	18.29	18.45	18.29	18.43	36,570	18.27
12/31/2024	18.25	0.00	18.25	18.23	0	18.07
12/30/2024	18.39	18.49	18.20	18.25	147,746	18.09
12/27/2024	18.79	18.79	18.36	18.41	104,652	18.25
12/26/2024	18.64	18.78	18.64	18.74	100,810	18.57
12/24/2024	18.68	18.73	18.68	18.72	21,685	18.55
12/23/2024	18.60	18.70	18.60	18.68	90,511	18.51
12/20/2024	18.65	18.74	18.48	18.54	98,521	18.37
12/19/2024	18.65	18.72	18.52	18.57	177,589	18.41
12/18/2024	18.88	18.99	18.67	18.70	135,910	18.53
12/17/2024	19.01	19.04	18.95	18.95	102,928	18.78
12/16/2024	19.08	19.10	18.95	19.08	78,470	18.91
12/13/2024	18.96	19.14	18.95	19.01	76,785	18.84
12/12/2024	19.13	19.28	19.11	19.21	77,071	18.87
12/11/2024	19.20	19.32	19.19	19.28	114,203	18.94
12/10/2024	19.30	19.37	19.11	19.12	74,566	18.78
12/09/2024	19.20	19.43	19.20	19.29	86,678	18.95
12/06/2024	19.26	19.31	19.19	19.26	66,190	18.92
12/05/2024	19.18	19.23	19.16	19.23	84,047	18.89
12/04/2024	19.25	19.31	19.21	19.24	66,667	18.90
12/03/2024	19.29	19.29	19.18	19.27	70,915	18.93
12/02/2024	19.29	19.41	19.23	19.27	166,302	18.93
11/29/2024	19.01	19.29	19.01	19.29	44,121	18.95
11/27/2024	18.99	19.06	18.97	19.01	81,038	18.68
11/26/2024	18.94	18.95	18.82	18.93	87,307	18.60
11/25/2024	19.00	19.00	18.91	18.92	122,707	18.59
11/22/2024	18.86	19.04	18.86	19.02	69,461	18.68
11/21/2024	18.84	19.00	18.84	18.85	115,876	18.52
11/20/2024	18.87	18.91	18.77	18.88	107,867	18.55
11/19/2024	18.70	18.88	18.70	18.86	193,541	18.53
11/18/2024	18.70	18.81	18.63	18.75	96,123	18.42
11/15/2024	18.38	18.71	18.35	18.64	126,736	18.31
11/14/2024	18.82	18.93	18.55	18.62	140,068	18.13
11/13/2024	19.08	19.30	18.73	18.80	103,205	18.30
11/12/2024	19.15	19.26	18.97	19.07	66,374	18.57
11/11/2024	19.25	19.33	19.16	19.18	45,577	18.67