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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2025	18.72	18.84	18.57	18.81	39,139	18.81
4/30/2025	18.37	18.59	18.29	18.59	34,834	18.59
4/29/2025	18.40	18.43	18.26	18.43	55,310	18.43
4/28/2025	18.29	18.39	18.24	18.36	17,397	18.36
4/25/2025	18.15	18.36	18.15	18.34	56,795	18.34
4/24/2025	18.25	18.30	18.15	18.16	35,326	18.16
4/23/2025	18.16	18.25	18.16	18.23	19,540	18.23
4/22/2025	18.12	18.21	18.00	18.03	31,630	18.03
4/21/2025	18.14	18.14	17.91	17.94	46,422	17.94
4/17/2025	18.24	18.35	18.16	18.19	33,138	18.19
4/16/2025	17.79	18.47	17.72	18.21	189,848	18.21
4/15/2025	17.60	17.95	17.60	17.90	35,164	17.90
4/14/2025	17.74	17.76	17.60	17.71	47,068	17.54
4/11/2025	17.75	17.77	17.55	17.61	64,050	17.44
4/10/2025	18.18	18.18	17.53	17.64	63,800	17.47
4/09/2025	17.65	18.20	17.48	18.20	105,153	18.03
4/08/2025	17.45	17.77	17.32	17.63	95,691	17.46
4/07/2025	17.30	17.58	16.79	17.26	97,692	17.10
4/04/2025	18.29	18.29	17.40	17.52	118,430	17.35
4/03/2025	18.58	18.68	18.44	18.45	69,792	18.27
4/02/2025	18.77	18.81	18.74	18.75	56,174	18.57
4/01/2025	18.77	18.89	18.75	18.80	61,465	18.62
3/31/2025	18.82	18.86	18.75	18.77	62,057	18.59
3/28/2025	18.85	18.98	18.80	18.86	59,862	18.68
3/27/2025	18.84	18.93	18.75	18.83	43,200	18.65
3/26/2025	18.90	18.95	18.89	18.90	54,267	18.72
3/25/2025	18.90	18.95	18.90	18.94	40,387	18.76
3/24/2025	18.86	18.94	18.79	18.90	61,273	18.72
3/21/2025	18.78	18.86	18.72	18.85	33,345	18.67
3/20/2025	18.71	18.78	18.70	18.76	35,323	18.58
3/19/2025	18.54	18.71	18.54	18.67	91,246	18.49
3/18/2025	18.74	18.74	18.63	18.63	45,387	18.45
3/17/2025	18.61	18.74	18.61	18.74	54,668	18.56
3/14/2025	18.60	18.74	18.55	18.67	99,227	18.49
3/13/2025	18.83	18.89	18.60	18.73	36,180	18.39
3/12/2025	18.87	18.95	18.72	18.78	64,946	18.43
3/11/2025	18.94	18.95	18.77	18.83	82,782	18.48
3/10/2025	18.92	18.93	18.85	18.92	30,555	18.57
3/07/2025	18.95	18.98	18.83	18.94	55,148	18.59
3/06/2025	18.87	18.94	18.78	18.90	59,439	18.55
3/05/2025	18.89	18.94	18.81	18.87	55,592	18.52
3/04/2025	19.02	19.04	18.77	18.81	70,471	18.46
3/03/2025	18.98	18.99	18.87	18.98	50,142	18.63
2/28/2025	18.76	18.90	18.70	18.90	85,814	18.55
2/27/2025	18.77	18.81	18.72	18.76	63,643	18.42
2/26/2025	18.83	18.85	18.74	18.75	105,153	18.41
2/25/2025	19.01	19.04	18.84	18.87	90,334	18.52
2/24/2025	19.07	19.18	18.95	18.95	33,390	18.60
2/21/2025	19.14	19.19	19.08	19.10	47,552	18.75
2/20/2025	19.20	19.22	19.05	19.07	65,324	18.72
2/19/2025	19.15	19.19	19.08	19.17	64,638	18.82
2/18/2025	19.12	19.14	19.07	19.12	63,107	18.77
2/14/2025	19.02	19.11	18.97	19.05	104,291	18.70
2/13/2025	19.02	19.11	19.00	19.11	64,762	18.60
2/12/2025	19.00	19.11	18.99	19.01	91,400	18.50
2/11/2025	19.21	19.34	19.06	19.08	77,045	18.56
2/10/2025	19.27	19.41	19.19	19.21	61,217	18.69
2/07/2025	19.20	19.35	19.20	19.27	58,049	18.75
2/06/2025	19.19	19.28	19.10	19.23	63,060	18.71
2/05/2025	19.19	19.26	19.15	19.18	26,792	18.66
2/04/2025	19.13	19.19	19.06	19.13	37,379	18.61
2/03/2025	19.25	19.28	19.05	19.09	88,475	18.57