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

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	19.62	19.69	19.58	19.64	62,114	19.64
9/04/2025	19.63	19.65	19.57	19.62	27,451	19.62
9/03/2025	19.71	19.74	19.57	19.58	52,954	19.58
9/02/2025	19.63	19.74	19.57	19.66	69,904	19.66
8/29/2025	19.63	19.74	19.60	19.64	82,159	19.64
8/28/2025	19.61	19.74	19.55	19.60	43,796	19.60
8/27/2025	19.60	19.66	19.50	19.56	53,506	19.56
8/26/2025	19.56	19.66	19.55	19.60	84,566	19.60
8/25/2025	19.58	19.59	19.42	19.56	47,274	19.56
8/22/2025	19.50	19.56	19.48	19.53	37,495	19.53
8/21/2025	19.48	19.57	19.32	19.40	69,905	19.40
8/20/2025	19.43	19.49	19.32	19.43	32,577	19.43
8/19/2025	19.25	19.38	19.25	19.38	46,170	19.38
8/18/2025	19.27	19.32	19.20	19.20	42,699	19.20
8/15/2025	19.21	19.35	19.17	19.18	32,063	19.18
8/14/2025	19.42	19.53	19.33	19.34	63,115	19.17
8/13/2025	19.51	19.56	19.40	19.42	43,112	19.25
8/12/2025	19.53	19.63	19.40	19.44	71,291	19.27
8/11/2025	19.61	19.62	19.45	19.53	56,792	19.36
8/08/2025	19.57	19.64	19.50	19.61	45,153	19.44
8/07/2025	19.47	19.60	19.42	19.55	55,829	19.38
8/06/2025	19.46	19.48	19.36	19.42	35,524	19.25
8/05/2025	19.49	19.49	19.32	19.35	31,516	19.18
8/04/2025	19.44	19.47	19.38	19.42	28,564	19.25
8/01/2025	19.49	19.49	19.31	19.40	34,277	19.23
7/31/2025	19.30	19.45	19.20	19.45	38,967	19.28
7/30/2025	19.29	19.30	19.15	19.24	45,275	19.07
7/29/2025	19.23	19.30	19.10	19.24	32,548	19.07
7/28/2025	19.15	19.21	19.13	19.18	60,237	19.01
7/25/2025	19.09	19.21	19.09	19.18	53,180	19.01
7/24/2025	19.07	19.13	18.96	19.11	66,741	18.94
7/23/2025	19.06	19.06	18.95	18.97	64,467	18.81
7/22/2025	19.06	19.07	18.96	18.98	74,859	18.81
7/21/2025	19.21	19.21	18.91	18.96	89,376	18.80
7/18/2025	19.06	19.14	18.94	19.14	229,568	18.97
7/17/2025	19.11	19.14	19.01	19.06	72,988	18.89
7/16/2025	19.14	19.25	19.01	19.10	148,487	18.93
7/15/2025	19.27	19.32	19.07	19.13	60,077	18.96
7/14/2025	19.35	19.43	19.27	19.31	54,258	18.98
7/11/2025	19.48	19.52	19.35	19.40	48,287	19.06
7/10/2025	19.65	19.65	19.43	19.48	43,150	19.14
7/09/2025	19.49	19.65	19.38	19.61	63,947	19.27
7/08/2025	19.45	19.48	19.34	19.36	42,398	19.02
7/07/2025	19.44	19.50	19.28	19.32	29,254	18.99
7/03/2025	19.42	19.44	19.32	19.35	33,291	19.02
7/02/2025	19.40	19.41	19.26	19.32	81,953	18.99
7/01/2025	19.21	19.39	19.21	19.30	81,441	18.97
6/30/2025	19.34	19.34	19.17	19.28	50,435	18.95
6/27/2025	19.25	19.36	19.18	19.25	64,996	18.92
6/26/2025	19.14	19.30	18.99	19.20	45,052	18.87
6/25/2025	18.99	19.13	18.90	19.13	69,471	18.80
6/24/2025	18.96	19.04	18.90	18.99	48,185	18.66
6/23/2025	19.02	19.05	18.81	18.98	80,980	18.65
6/20/2025	18.99	19.00	18.89	19.00	35,949	18.67
6/18/2025	18.99	19.01	18.74	18.89	42,910	18.56
6/17/2025	19.00	19.01	18.89	18.92	51,880	18.59
6/16/2025	19.02	19.02	18.80	18.92	52,849	18.59
6/13/2025	19.02	19.02	18.80	18.92	44,287	18.59
6/12/2025	19.06	19.18	18.99	19.15	32,326	18.65
6/11/2025	18.85	19.06	18.83	19.01	61,729	18.52
6/10/2025	19.19	19.19	18.78	18.85	136,386	18.36
6/09/2025	19.10	19.19	19.10	19.17	104,606	18.67
6/06/2025	19.02	19.10	19.01	19.10	47,114	18.60