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

19.26
-0.04 (-0.21%)
NYSE · Last Trade: May 1st, 4:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202619.1419.3019.0419.3039,91919.30
4/29/202619.1119.1819.0019.0428,15719.04
4/28/202619.0519.1819.0019.1367,50219.13
4/27/202619.0719.0818.9019.0554,17519.05
4/24/202619.0619.1218.9819.0425,19619.04
4/23/202618.9919.0418.9218.9832,82818.98
4/22/202619.0119.1418.9418.9933,90018.99
4/21/202619.0219.1318.9218.9717,45318.97
4/20/202619.0919.1418.9618.9749,40318.97
4/17/202619.0319.1118.9719.0771,31019.07
4/16/202618.9719.0618.9618.9834,81618.98
4/15/202619.0219.0918.9518.9929,33318.99
4/14/202619.0719.2519.0519.1635,15319.00
4/13/202619.1919.2019.0219.1036,94718.94
4/10/202619.2219.2219.0219.1431,93518.98
4/09/202618.8419.2018.8319.1851,29119.02
4/08/202618.7618.9218.7018.7939,58618.64
4/07/202618.5918.6618.4518.6235,28518.47
4/06/202618.4118.5918.4018.5862,68118.43
4/02/202618.5118.5518.3318.5044,27918.35
4/01/202618.3518.6518.1818.5771,60118.42
3/31/202617.7818.2417.7118.1585,50218.00
3/30/202617.9717.9817.5917.68131,08917.54
3/27/202618.5018.6417.6417.84196,42917.69
3/26/202618.8318.9018.5118.5148,62718.36
3/25/202618.6918.8318.5518.8343,27318.68
3/24/202618.9518.9518.5118.61101,75918.46
3/23/202618.9219.2318.8418.9839,91418.82
3/20/202619.2519.2518.7818.8354,24418.68
3/19/202619.2119.2419.1519.1930,41719.03
3/18/202619.2519.3919.2519.2932,42519.13
3/17/202619.3719.3819.2019.2543,34719.09
3/16/202619.2119.3419.2119.2944,89619.13
3/13/202618.9419.2818.9419.1679,20319.00
3/12/202619.1519.2218.9819.0649,62318.75
3/11/202619.2219.2419.0919.1559,99718.84
3/10/202619.1419.1619.0819.1457,04518.83
3/09/202619.3519.3918.9419.0990,17418.78
3/06/202619.4519.5619.2319.2574,78818.93
3/05/202619.4319.5819.4319.4353,53919.11
3/04/202619.7219.7319.4819.5348,45019.21
3/03/202619.7519.7519.5519.6353,21819.31
3/02/202619.6719.7119.5319.6767,75819.35
2/27/202619.7219.7319.5519.6957,78519.37
2/26/202619.7719.8019.6619.7154,71719.39
2/25/202619.7819.8619.6519.7081,08019.38
2/24/202619.7719.7719.5519.7175,85619.39
2/23/202619.7819.8019.5519.6161,51019.29
2/20/202619.8019.8019.7019.7845,80719.46
2/19/202619.7419.8719.7119.7871,83319.46
2/18/202619.7519.7519.5919.7266,42819.40
2/17/202619.6619.6919.5619.68124,71619.36
2/13/202619.5519.6519.4319.5751,26319.25
2/12/202619.8419.8519.5519.64120,90219.16
2/11/202619.8519.8619.7419.7952,61119.31
2/10/202619.8519.9319.6819.7689,09219.28
2/09/202619.6719.8019.6019.7353,37419.25
2/06/202619.6919.6919.6319.67105,37519.19
2/05/202619.6019.7819.5619.7675,11619.28
2/04/202619.5619.5919.5019.5550,16219.08
2/03/202619.5919.5919.4819.5461,73319.07
2/02/202619.4519.5919.4219.50109,40219.03