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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	19.94	19.98	19.82	19.92	63,159	19.92
10/30/2025	19.89	19.97	19.81	19.94	28,226	19.94
10/29/2025	19.86	19.99	19.72	19.84	54,941	19.84
10/28/2025	19.76	19.84	19.76	19.79	50,888	19.79
10/27/2025	19.76	19.84	19.71	19.75	32,050	19.75
10/24/2025	19.77	19.79	19.63	19.71	36,596	19.71
10/23/2025	19.71	19.84	19.65	19.67	53,630	19.67
10/22/2025	19.95	19.99	19.65	19.75	66,622	19.75
10/21/2025	20.00	20.00	19.84	19.88	77,659	19.88
10/20/2025	19.98	19.98	19.88	19.94	117,570	19.94
10/17/2025	19.83	19.98	19.79	19.87	115,177	19.87
10/16/2025	19.98	20.01	19.73	19.82	52,388	19.82
10/15/2025	19.88	20.02	19.80	19.90	119,246	19.90
10/14/2025	19.90	20.10	19.83	19.95	165,911	19.78
10/13/2025	19.70	19.92	19.70	19.89	49,622	19.72
10/10/2025	20.00	20.08	19.70	19.76	69,755	19.59
10/09/2025	20.04	20.06	19.88	19.88	55,495	19.71
10/08/2025	19.91	20.06	19.86	19.89	44,602	19.72
10/07/2025	19.91	20.01	19.84	19.87	75,568	19.70
10/06/2025	20.01	20.01	19.86	19.89	47,302	19.72
10/03/2025	19.83	19.97	19.83	19.84	55,157	19.67
10/02/2025	19.95	20.01	19.86	19.88	38,677	19.71
10/01/2025	19.99	20.12	19.86	20.01	69,974	19.84
9/30/2025	19.81	19.96	19.69	19.96	139,155	19.79
9/29/2025	19.74	19.80	19.60	19.75	54,580	19.58
9/26/2025	19.76	19.87	19.63	19.64	74,477	19.47
9/25/2025	19.84	19.98	19.80	19.84	58,935	19.67
9/24/2025	20.10	20.10	19.98	20.04	40,133	19.87
9/23/2025	20.00	20.05	19.93	20.00	38,121	19.83
9/22/2025	19.84	20.02	19.84	20.00	75,749	19.83
9/19/2025	19.99	19.99	19.82	19.87	30,680	19.70
9/18/2025	19.82	20.04	19.79	19.90	150,138	19.73
9/17/2025	19.64	19.76	19.60	19.76	55,176	19.59
9/16/2025	19.56	19.69	19.56	19.61	62,916	19.44
9/15/2025	19.57	19.67	19.55	19.59	50,889	19.43
9/12/2025	19.56	19.70	19.56	19.65	40,270	19.32
9/11/2025	19.65	19.65	19.56	19.56	71,396	19.23
9/10/2025	19.65	19.70	19.62	19.65	42,518	19.32
9/09/2025	19.59	19.69	19.59	19.64	58,656	19.31
9/08/2025	19.64	19.66	19.60	19.64	47,967	19.31
9/05/2025	19.62	19.69	19.58	19.64	62,114	19.31
9/04/2025	19.63	19.65	19.57	19.62	27,451	19.29
9/03/2025	19.71	19.74	19.57	19.58	52,954	19.25
9/02/2025	19.63	19.74	19.57	19.66	69,904	19.33
8/29/2025	19.63	19.74	19.60	19.64	82,159	19.31
8/28/2025	19.61	19.74	19.55	19.60	43,796	19.27
8/27/2025	19.60	19.66	19.50	19.56	53,506	19.23
8/26/2025	19.56	19.66	19.55	19.60	84,566	19.27
8/25/2025	19.58	19.59	19.42	19.56	47,274	19.23
8/22/2025	19.50	19.56	19.48	19.53	37,495	19.20
8/21/2025	19.48	19.57	19.32	19.40	69,905	19.07
8/20/2025	19.43	19.49	19.32	19.43	32,577	19.10
8/19/2025	19.25	19.38	19.25	19.38	46,170	19.05
8/18/2025	19.27	19.32	19.20	19.20	42,699	18.88
8/15/2025	19.21	19.35	19.17	19.18	32,063	18.86
8/14/2025	19.42	19.53	19.33	19.34	63,115	18.85
8/13/2025	19.51	19.56	19.40	19.42	43,112	18.93
8/12/2025	19.53	19.63	19.40	19.44	71,291	18.95
8/11/2025	19.61	19.62	19.45	19.53	56,792	19.03
8/08/2025	19.57	19.64	19.50	19.61	45,153	19.11
8/07/2025	19.47	19.60	19.42	19.55	55,829	19.05
8/06/2025	19.46	19.48	19.36	19.42	35,524	18.93
8/05/2025	19.49	19.49	19.32	19.35	31,516	18.86
8/04/2025	19.44	19.47	19.38	19.42	28,564	18.93
8/01/2025	19.49	19.49	19.31	19.40	34,277	18.91