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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	19.42	19.44	19.32	19.35	33,291	19.35
7/02/2025	19.40	19.41	19.26	19.32	81,953	19.32
7/01/2025	19.21	19.39	19.21	19.30	81,441	19.30
6/30/2025	19.34	19.34	19.17	19.28	50,435	19.28
6/27/2025	19.25	19.36	19.18	19.25	64,996	19.25
6/26/2025	19.14	19.30	18.99	19.20	45,052	19.20
6/25/2025	18.99	19.13	18.90	19.13	69,471	19.13
6/24/2025	18.96	19.04	18.90	18.99	48,185	18.99
6/23/2025	19.02	19.05	18.81	18.98	80,980	18.98
6/20/2025	18.99	19.00	18.89	19.00	35,949	19.00
6/18/2025	18.99	19.01	18.74	18.89	42,910	18.89
6/17/2025	19.00	19.01	18.89	18.92	51,880	18.92
6/16/2025	19.02	19.02	18.80	18.92	52,849	18.92
6/13/2025	19.02	19.02	18.80	18.92	44,287	18.92
6/12/2025	19.06	19.18	18.99	19.15	32,326	18.98
6/11/2025	18.85	19.06	18.83	19.01	61,729	18.84
6/10/2025	19.19	19.19	18.78	18.85	136,386	18.68
6/09/2025	19.10	19.19	19.10	19.17	104,606	19.00
6/06/2025	19.02	19.10	19.01	19.10	47,114	18.93
6/05/2025	19.10	19.10	18.97	19.02	38,497	18.85
6/04/2025	18.99	19.14	18.91	19.05	26,223	18.88
6/03/2025	18.98	18.98	18.85	18.94	18,398	18.77
6/02/2025	18.89	18.99	18.81	18.89	99,442	18.72
5/30/2025	18.81	18.86	18.76	18.86	32,648	18.69
5/29/2025	18.76	18.80	18.72	18.73	41,904	18.57
5/28/2025	18.77	18.80	18.65	18.76	23,974	18.60
5/27/2025	18.64	18.75	18.62	18.67	56,589	18.51
5/23/2025	18.66	18.68	18.43	18.68	32,120	18.52
5/22/2025	18.56	18.63	18.54	18.56	23,084	18.40
5/21/2025	18.78	18.87	18.52	18.53	41,296	18.37
5/20/2025	18.75	18.88	18.69	18.80	43,352	18.64
5/19/2025	18.89	18.94	18.72	18.83	86,761	18.66
5/16/2025	18.93	18.97	18.87	18.94	60,246	18.77
5/15/2025	18.97	19.05	18.87	18.94	73,522	18.77
5/14/2025	19.07	19.17	18.92	19.00	33,021	18.67
5/13/2025	19.07	19.10	18.88	19.07	73,441	18.74
5/12/2025	18.84	18.97	18.75	18.96	45,248	18.63
5/09/2025	18.83	18.83	18.58	18.66	131,727	18.33
5/08/2025	18.83	18.83	18.72	18.76	37,567	18.43
5/07/2025	18.64	18.80	18.64	18.77	30,847	18.44
5/06/2025	18.66	18.80	18.58	18.69	94,734	18.36
5/05/2025	18.58	18.80	18.58	18.76	18,497	18.43
5/02/2025	18.84	18.84	18.58	18.65	51,461	18.32
5/01/2025	18.72	18.84	18.57	18.81	39,139	18.48
4/30/2025	18.37	18.59	18.29	18.59	34,834	18.26
4/29/2025	18.40	18.43	18.26	18.43	55,310	18.11
4/28/2025	18.29	18.39	18.24	18.36	17,397	18.03
4/25/2025	18.15	18.36	18.15	18.34	56,795	18.02
4/24/2025	18.25	18.30	18.15	18.16	35,326	17.84
4/23/2025	18.16	18.25	18.16	18.23	19,540	17.91
4/22/2025	18.12	18.21	18.00	18.03	31,630	17.71
4/21/2025	18.14	18.14	17.91	17.94	46,422	17.63
4/17/2025	18.24	18.35	18.16	18.19	33,138	17.87
4/16/2025	17.79	18.47	17.72	18.21	189,848	17.89
4/15/2025	17.60	17.95	17.60	17.90	35,164	17.58
4/14/2025	17.74	17.76	17.60	17.71	47,068	17.23
4/11/2025	17.75	17.77	17.55	17.61	64,050	17.14
4/10/2025	18.18	18.18	17.53	17.64	63,800	17.17
4/09/2025	17.65	18.20	17.48	18.20	105,153	17.71
4/08/2025	17.45	17.77	17.32	17.63	95,691	17.16
4/07/2025	17.30	17.58	16.79	17.26	97,692	16.80
4/04/2025	18.29	18.29	17.40	17.52	127,099	17.05