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

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	18.58	18.68	18.44	18.45	69,792	18.45
4/02/2025	18.77	18.81	18.74	18.75	56,174	18.75
4/01/2025	18.77	18.89	18.75	18.80	61,465	18.80
3/31/2025	18.82	18.86	18.75	18.77	62,057	18.77
3/28/2025	18.85	18.98	18.80	18.86	59,862	18.86
3/27/2025	18.84	18.93	18.75	18.83	43,200	18.83
3/26/2025	18.90	18.95	18.89	18.90	54,267	18.90
3/25/2025	18.90	18.95	18.90	18.94	40,387	18.94
3/24/2025	18.86	18.94	18.79	18.90	61,273	18.90
3/21/2025	18.78	18.86	18.72	18.85	33,345	18.85
3/20/2025	18.71	18.78	18.70	18.76	35,323	18.76
3/19/2025	18.54	18.71	18.54	18.67	91,246	18.67
3/18/2025	18.74	18.74	18.63	18.63	45,387	18.63
3/17/2025	18.61	18.74	18.61	18.74	54,668	18.74
3/14/2025	18.60	18.74	18.55	18.67	99,227	18.67
3/13/2025	18.83	18.89	18.60	18.73	36,180	18.56
3/12/2025	18.87	18.95	18.72	18.78	64,946	18.61
3/11/2025	18.94	18.95	18.77	18.83	82,782	18.66
3/10/2025	18.92	18.93	18.85	18.92	30,555	18.75
3/07/2025	18.95	18.98	18.83	18.94	55,148	18.77
3/06/2025	18.87	18.94	18.78	18.90	59,439	18.73
3/05/2025	18.89	18.94	18.81	18.87	55,592	18.70
3/04/2025	19.02	19.04	18.77	18.81	70,471	18.64
3/03/2025	18.98	18.99	18.87	18.98	50,142	18.81
2/28/2025	18.76	18.90	18.70	18.90	85,814	18.73
2/27/2025	18.77	18.81	18.72	18.76	63,643	18.59
2/26/2025	18.83	18.85	18.74	18.75	105,153	18.58
2/25/2025	19.01	19.04	18.84	18.87	90,334	18.70
2/24/2025	19.07	19.18	18.95	18.95	33,390	18.78
2/21/2025	19.14	19.19	19.08	19.10	47,552	18.93
2/20/2025	19.20	19.22	19.05	19.07	65,324	18.90
2/19/2025	19.15	19.19	19.08	19.17	64,638	19.00
2/18/2025	19.12	19.14	19.07	19.12	63,107	18.95
2/14/2025	19.02	19.11	18.97	19.05	104,291	18.88
2/13/2025	19.02	19.11	19.00	19.11	64,762	18.78
2/12/2025	19.00	19.11	18.99	19.01	91,400	18.67
2/11/2025	19.21	19.34	19.06	19.08	77,045	18.74
2/10/2025	19.27	19.41	19.19	19.21	61,217	18.87
2/07/2025	19.20	19.35	19.20	19.27	58,049	18.93
2/06/2025	19.19	19.28	19.10	19.23	63,060	18.89
2/05/2025	19.19	19.26	19.15	19.18	26,792	18.84
2/04/2025	19.13	19.19	19.06	19.13	37,379	18.79
2/03/2025	19.25	19.28	19.05	19.09	88,475	18.75
1/31/2025	19.10	19.18	19.03	19.17	77,319	18.83
1/30/2025	19.03	19.13	19.00	19.05	309,458	18.71
1/29/2025	19.03	19.06	19.00	19.03	40,198	18.69
1/28/2025	18.97	19.10	18.87	19.03	117,971	18.69
1/27/2025	18.88	19.06	18.88	18.99	51,587	18.65
1/24/2025	18.88	18.93	18.78	18.90	97,884	18.57
1/23/2025	18.88	18.88	18.81	18.87	48,273	18.54
1/22/2025	18.81	18.88	18.80	18.88	51,901	18.55
1/21/2025	18.78	18.86	18.75	18.80	76,575	18.47
1/17/2025	18.61	18.76	18.58	18.70	106,073	18.37
1/16/2025	18.70	18.70	18.58	18.61	60,347	18.28
1/15/2025	18.73	18.78	18.62	18.69	80,371	18.36
1/14/2025	18.73	18.90	18.73	18.81	111,937	18.31
1/13/2025	18.70	18.79	18.70	18.75	111,582	18.25
1/10/2025	18.75	18.85	18.70	18.78	224,758	18.28
1/08/2025	18.74	18.84	18.71	18.84	35,517	18.34
1/07/2025	18.94	18.94	18.70	18.77	112,133	18.27
1/06/2025	18.83	18.89	18.79	18.88	68,003	18.38