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

16.95
-0.04 (-0.24%)
NYSE · Last Trade: Nov 1st, 2:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202616.9617.0916.8816.9557,29216.95
10/29/202616.8617.0316.8216.9946,88316.99
10/28/202616.9817.0216.7916.8378,34616.83
10/27/202616.7016.8816.6316.8564,44716.85
10/26/202616.6516.6816.5616.6540,13516.65
10/23/202616.6216.6916.5516.5898,29016.58
10/22/202616.9016.9016.5816.62156,31416.62
10/21/202617.0017.0216.8616.8996,92116.89
10/20/202617.1717.1716.8816.94116,37316.94
10/19/202617.2117.3917.0217.1354,73917.13
10/16/202617.2117.6217.1717.2986,16217.29
10/15/202617.2617.3417.1317.2366,08317.23
10/14/202617.8017.8416.9917.39270,37517.23
10/13/202617.8617.9017.7217.8083,42017.64
10/12/202617.7017.8617.6917.7940,65617.63
10/09/202617.5817.9017.5717.7669,32017.60
10/08/202617.5417.7117.3717.5669,60017.40
10/07/202617.4817.5017.3717.4632,63717.30
10/06/202617.4317.5817.3717.5566,97817.39
10/05/202617.5217.5717.3717.4179,20017.25
10/02/202617.7017.7017.5517.5764,99417.41
10/01/202617.4117.6817.2117.63104,15417.47
9/30/202617.3417.4117.2017.3149,88417.15
9/29/202617.2417.3517.0017.2650,66817.10
9/28/202617.1717.2116.8917.2186,31017.05
9/25/202617.3317.4417.2317.2850,27317.12
9/24/202617.4017.4417.1317.2748,27417.11
9/23/202617.7117.7117.3317.3671,50917.20
9/22/202617.7517.7517.6717.7151,11217.55
9/21/202617.7217.7817.6417.6969,28617.53
9/18/202617.9217.9217.7217.7942,60617.63
9/17/202617.8117.9417.7217.8854,88617.72
9/16/202617.7517.8017.5117.7653,30817.60
9/15/202617.9017.9617.5317.68153,56917.52
9/14/202618.2818.3617.9818.0576,91917.73
9/11/202618.4318.4518.1918.2445,59517.92
9/10/202618.3518.4118.1618.2447,05217.92
9/09/202618.4918.7018.4218.4273,00418.09
9/08/202618.7318.8218.5818.5871,08718.25
9/04/202618.6918.7818.6018.6846,63118.35
9/03/202618.8518.8718.7418.7633,40518.43
9/02/202618.6918.8318.6618.8359,87318.50
9/01/202618.7818.8318.5518.5894,71518.25
8/31/202618.8418.8418.7518.8129,38518.48
8/28/202618.8118.8418.7418.7848,16818.45
8/27/202618.7518.7918.7018.7929,67918.46
8/26/202618.7018.7518.7018.7537,85018.42
8/25/202618.7318.7718.7018.7142,97318.38
8/24/202618.7318.7518.6318.7248,10618.39
8/21/202618.6118.7918.5518.6835,83518.35
8/20/202618.5918.6618.5518.5957,46518.26
8/19/202618.6518.6618.5018.6051,41018.27
8/18/202618.5918.6618.5618.6237,46218.29
8/17/202618.6518.6518.5918.6537,35318.32
8/14/202618.5718.6618.5718.6138,02718.28
8/13/202618.6118.8218.5918.7784,89218.28
8/12/202618.7018.7018.5118.64112,06818.16
8/11/202618.4618.7518.4618.7167,72918.23
8/10/202618.4118.5518.4018.5127,87418.03
8/07/202618.3218.5418.3218.4774,97117.99
8/06/202618.2718.5018.2718.4379,12117.95
8/05/202618.4018.4518.2518.33325,68617.86
8/04/202618.2118.4318.2018.35127,55617.88
8/03/202618.2518.3218.1918.2250,28017.75