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

18.85Last Price

-0.07 (-0.38%)Change

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	18.92	18.93	18.85	18.92	30,555	18.92
3/07/2025	18.95	18.98	18.83	18.94	55,148	18.94
3/06/2025	18.87	18.94	18.78	18.90	59,439	18.90
3/05/2025	18.89	18.94	18.81	18.87	55,592	18.87
3/04/2025	19.02	19.04	18.77	18.81	70,471	18.81
3/03/2025	18.98	18.99	18.87	18.98	50,142	18.98
2/28/2025	18.76	18.90	18.70	18.90	85,814	18.90
2/27/2025	18.77	18.81	18.72	18.76	63,643	18.76
2/26/2025	18.83	18.85	18.74	18.75	105,153	18.75
2/25/2025	19.01	19.04	18.84	18.87	90,334	18.87
2/24/2025	19.07	19.18	18.95	18.95	33,390	18.95
2/21/2025	19.14	19.19	19.08	19.10	47,552	19.10
2/20/2025	19.20	19.22	19.05	19.07	65,324	19.07
2/19/2025	19.15	19.19	19.08	19.17	64,638	19.17
2/18/2025	19.12	19.14	19.07	19.12	63,107	19.12
2/14/2025	19.02	19.11	18.97	19.05	104,291	19.05
2/13/2025	19.02	19.11	19.00	19.11	64,762	18.95
2/12/2025	19.00	19.11	18.99	19.01	91,400	18.84
2/11/2025	19.21	19.34	19.06	19.08	77,045	18.91
2/10/2025	19.27	19.41	19.19	19.21	61,217	19.04
2/07/2025	19.20	19.35	19.20	19.27	58,049	19.10
2/06/2025	19.19	19.28	19.10	19.23	63,060	19.06
2/05/2025	19.19	19.26	19.15	19.18	26,792	19.01
2/04/2025	19.13	19.19	19.06	19.13	37,379	18.96
2/03/2025	19.25	19.28	19.05	19.09	88,475	18.92
1/31/2025	19.10	19.18	19.03	19.17	77,319	19.00
1/30/2025	19.03	19.13	19.00	19.05	309,458	18.88
1/29/2025	19.03	19.06	19.00	19.03	40,198	18.86
1/28/2025	18.97	19.10	18.87	19.03	117,971	18.86
1/27/2025	18.88	19.06	18.88	18.99	51,587	18.82
1/24/2025	18.88	18.93	18.78	18.90	97,884	18.73
1/23/2025	18.88	18.88	18.81	18.87	48,273	18.70
1/22/2025	18.81	18.88	18.80	18.88	51,901	18.71
1/21/2025	18.78	18.86	18.75	18.80	76,575	18.63
1/17/2025	18.61	18.76	18.58	18.70	106,073	18.54
1/16/2025	18.70	18.70	18.58	18.61	60,347	18.45
1/15/2025	18.73	18.78	18.62	18.69	80,371	18.53
1/14/2025	18.73	18.90	18.73	18.81	111,937	18.48
1/13/2025	18.70	18.79	18.70	18.75	111,582	18.42
1/10/2025	18.75	18.85	18.70	18.78	224,758	18.45
1/08/2025	18.74	18.84	18.71	18.84	35,517	18.51
1/07/2025	18.94	18.94	18.70	18.77	112,133	18.44
1/06/2025	18.83	18.89	18.79	18.88	68,003	18.55
1/03/2025	18.45	18.82	18.45	18.81	35,644	18.48
1/02/2025	18.29	18.45	18.29	18.43	36,570	18.10
12/31/2024	18.25	0.00	18.25	18.23	0	17.91
12/30/2024	18.39	18.49	18.20	18.25	147,746	17.93
12/27/2024	18.79	18.79	18.36	18.41	104,652	18.09
12/26/2024	18.64	18.78	18.64	18.74	100,810	18.41
12/24/2024	18.68	18.73	18.68	18.72	21,685	18.39
12/23/2024	18.60	18.70	18.60	18.68	90,511	18.35
12/20/2024	18.65	18.74	18.48	18.54	98,521	18.21
12/19/2024	18.65	18.72	18.52	18.57	177,589	18.25
12/18/2024	18.88	18.99	18.67	18.70	135,910	18.37
12/17/2024	19.01	19.04	18.95	18.95	102,928	18.62
12/16/2024	19.08	19.10	18.95	19.08	78,470	18.74
12/13/2024	18.96	19.14	18.95	19.01	76,785	18.67
12/12/2024	19.13	19.28	19.11	19.21	77,071	18.71
12/11/2024	19.20	19.32	19.19	19.28	114,203	18.77