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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	19.69	19.80	19.61	19.75	65,640	19.75
12/02/2025	19.70	19.71	19.62	19.68	65,310	19.68
12/01/2025	19.79	19.80	19.71	19.74	72,889	19.74
11/28/2025	19.73	19.73	19.68	19.71	49,866	19.71
11/26/2025	19.41	19.61	19.41	19.60	72,592	19.60
11/25/2025	19.36	19.45	19.36	19.40	84,016	19.40
11/24/2025	19.23	19.30	19.14	19.30	89,792	19.30
11/21/2025	19.06	19.15	19.00	19.14	52,185	19.14
11/20/2025	19.12	19.30	19.05	19.10	97,100	19.10
11/19/2025	19.35	19.35	19.08	19.12	68,043	19.12
11/18/2025	19.28	19.28	19.16	19.28	44,996	19.28
11/17/2025	19.34	19.43	19.18	19.28	86,793	19.28
11/14/2025	19.32	19.44	19.32	19.41	49,153	19.41
11/13/2025	19.68	19.76	19.50	19.50	71,783	19.33
11/12/2025	19.85	19.92	19.66	19.68	80,727	19.51
11/11/2025	19.80	19.90	19.73	19.79	56,943	19.62
11/10/2025	19.84	19.94	19.77	19.82	141,232	19.65
11/07/2025	19.92	19.97	19.80	19.84	66,921	19.67
11/06/2025	19.94	19.97	19.84	19.87	39,040	19.70
11/05/2025	19.93	20.00	19.85	19.91	84,824	19.74
11/04/2025	19.93	20.03	19.87	19.88	62,083	19.71
11/03/2025	19.87	20.00	19.85	19.90	43,730	19.73
10/31/2025	19.94	19.98	19.82	19.92	63,159	19.75
10/30/2025	19.89	19.97	19.81	19.94	28,226	19.77
10/29/2025	19.86	19.99	19.72	19.84	54,941	19.67
10/28/2025	19.76	19.84	19.76	19.79	50,888	19.62
10/27/2025	19.76	19.84	19.71	19.75	32,050	19.58
10/24/2025	19.77	19.79	19.63	19.71	36,596	19.54
10/23/2025	19.71	19.84	19.65	19.67	53,630	19.50
10/22/2025	19.95	19.99	19.65	19.75	66,622	19.58
10/21/2025	20.00	20.00	19.84	19.88	77,659	19.71
10/20/2025	19.98	19.98	19.88	19.94	117,570	19.77
10/17/2025	19.83	19.98	19.79	19.87	115,177	19.70
10/16/2025	19.98	20.01	19.73	19.82	52,388	19.65
10/15/2025	19.88	20.02	19.80	19.90	119,246	19.73
10/14/2025	19.90	20.10	19.83	19.95	165,911	19.61
10/13/2025	19.70	19.92	19.70	19.89	49,622	19.55
10/10/2025	20.00	20.08	19.70	19.76	69,755	19.42
10/09/2025	20.04	20.06	19.88	19.88	55,495	19.54
10/08/2025	19.91	20.06	19.86	19.89	44,602	19.55
10/07/2025	19.91	20.01	19.84	19.87	75,568	19.53
10/06/2025	20.01	20.01	19.86	19.89	47,302	19.55
10/03/2025	19.83	19.97	19.83	19.84	55,157	19.50
10/02/2025	19.95	20.01	19.86	19.88	38,677	19.54
10/01/2025	19.99	20.12	19.86	20.01	69,974	19.67
9/30/2025	19.81	19.96	19.69	19.96	139,155	19.62
9/29/2025	19.74	19.80	19.60	19.75	54,580	19.41
9/26/2025	19.76	19.87	19.63	19.64	74,477	19.31
9/25/2025	19.84	19.98	19.80	19.84	58,935	19.50
9/24/2025	20.10	20.10	19.98	20.04	40,133	19.70
9/23/2025	20.00	20.05	19.93	20.00	38,121	19.66
9/22/2025	19.84	20.02	19.84	20.00	75,749	19.66
9/19/2025	19.99	19.99	19.82	19.87	30,680	19.53
9/18/2025	19.82	20.04	19.79	19.90	150,138	19.56
9/17/2025	19.64	19.76	19.60	19.76	55,176	19.42
9/16/2025	19.56	19.69	19.56	19.61	62,916	19.28
9/15/2025	19.57	19.67	19.55	19.59	50,889	19.26
9/12/2025	19.56	19.70	19.56	19.65	40,270	19.15
9/11/2025	19.65	19.65	19.56	19.56	71,396	19.06
9/10/2025	19.65	19.70	19.62	19.65	42,518	19.15
9/09/2025	19.59	19.69	19.59	19.64	58,656	19.14
9/08/2025	19.64	19.66	19.60	19.64	47,967	19.14
9/05/2025	19.62	19.69	19.58	19.64	62,114	19.14
9/04/2025	19.63	19.65	19.57	19.62	27,451	19.12