NYSE - Nasdaq Real Time Price USD

Nuveen Variable Rate Preferred & Income Fund (NPFD)

18.72
-0.04
(-0.21%)
As of 10:21:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202518.8318.8018.7218.7218.723,231
May 8, 202518.8318.8318.7218.7618.7637,600
May 7, 202518.6418.8018.6418.7718.7730,800
May 6, 202518.6618.8018.5818.6918.6994,700
May 5, 202518.5818.8018.5818.7618.7618,500
May 2, 202518.8418.8418.5818.6518.6551,500
May 1, 202518.7218.8418.5718.8118.8139,100
Apr 30, 202518.3718.5918.2918.5918.5934,800
Apr 29, 202518.4018.4318.2618.4318.4355,300
Apr 28, 202518.2918.3918.2418.3518.3517,400
Apr 25, 202518.1518.3618.1518.3418.3456,800
Apr 24, 202518.2518.3018.1518.1618.1635,300
Apr 23, 202518.1618.2518.1618.2318.2319,500
Apr 22, 202518.1218.2118.0018.0318.0331,600
Apr 21, 202518.1418.1417.9117.9417.9446,400
Apr 17, 202518.2418.3518.1618.1918.1933,100
Apr 16, 202517.7918.4717.7218.2118.21189,800
Apr 15, 2025 0.168 Dividend
Apr 15, 202517.6017.9517.6017.9017.9035,200
Apr 14, 202517.7417.7617.6017.7117.5447,100
Apr 11, 202517.7517.7717.5517.6117.4464,100
Apr 10, 202518.1818.1817.5317.6417.4763,800
Apr 9, 202517.6518.2017.4818.2018.03105,200
Apr 8, 202517.4517.7717.3217.6317.4695,700
Apr 7, 202517.3017.5816.7917.2617.1097,700
Apr 4, 202518.2918.2917.4017.5217.35127,100
Apr 3, 202518.5818.6818.4418.4518.2769,800
Apr 2, 202518.7718.8118.7418.7518.5756,200
Apr 1, 202518.7718.8918.7518.8018.6261,500
Mar 31, 202518.8218.8618.7518.7718.5962,100
Mar 28, 202518.8518.9818.8018.8618.6859,900
Mar 27, 202518.8418.9318.7518.8318.6543,200
Mar 26, 202518.9018.9518.8918.9018.7254,300
Mar 25, 202518.9018.9518.9018.9418.7640,400
Mar 24, 202518.8618.9418.7918.9018.7261,300
Mar 21, 202518.7818.8618.7218.8518.6733,300
Mar 20, 202518.7118.7818.7018.7618.5835,300
Mar 19, 202518.5418.7118.5418.6718.4991,200
Mar 18, 202518.7418.7418.6318.6318.4545,400
Mar 17, 202518.6118.7418.6118.7418.5654,700
Mar 14, 2025 0.168 Dividend
Mar 14, 202518.6018.7418.5518.6718.4999,200
Mar 13, 202518.8318.8918.6018.7318.3936,200
Mar 12, 202518.8718.9518.7218.7818.4464,900
Mar 11, 202518.9418.9518.7718.8318.4882,800
Mar 10, 202518.9218.9318.8518.9218.5730,600
Mar 7, 202518.9518.9818.8318.9418.5955,100
Mar 6, 202518.8718.9418.7818.9018.5559,400
Mar 5, 202518.8918.9418.8118.8718.5255,600
Mar 4, 202519.0219.0418.7718.8118.4670,500
Mar 3, 202518.9818.9918.8718.9818.6350,100
Feb 28, 202518.7618.9018.7018.9018.5585,800
Feb 27, 202518.7718.8118.7218.7618.4263,600
Feb 26, 202518.8318.8518.7418.7518.41105,200
Feb 25, 202519.0119.0418.8318.8718.5290,300
Feb 24, 202519.0719.1818.9518.9518.6033,400
Feb 21, 202519.1419.1919.0819.1018.7547,600
Feb 20, 202519.2019.2219.0519.0718.7265,300
Feb 19, 202519.1519.1919.0819.1718.8264,600
Feb 18, 202519.1219.1419.0719.1218.7763,100
Feb 14, 2025 0.168 Dividend
Feb 14, 202519.0219.1118.9719.0518.70104,300
Feb 13, 202519.0219.1119.0019.1118.6064,800
Feb 12, 202519.0019.1118.9919.0118.5091,400
Feb 11, 202519.2119.3419.0619.0818.5677,000
Feb 10, 202519.2719.4119.1919.2118.6961,200
Feb 7, 202519.2019.3519.2019.2718.7558,000
Feb 6, 202519.1919.2819.1019.2318.7163,100
Feb 5, 202519.1919.2619.1519.1818.6626,800
Feb 4, 202519.1319.1919.0619.1318.6137,400
Feb 3, 202519.2519.2819.0519.0918.5788,500
Jan 31, 202519.1019.1819.0319.1718.6577,300
Jan 30, 202519.0319.1319.0019.0518.54309,500
Jan 29, 202519.0319.0619.0019.0318.5240,200
Jan 28, 202518.9719.1018.8719.0318.52118,000
Jan 27, 202518.8819.0618.8818.9918.4851,600
Jan 24, 202518.8818.9318.7818.9018.3997,900
Jan 23, 202518.8818.8818.8218.8718.3648,300
Jan 22, 202518.8118.8818.8018.8818.3751,900
Jan 21, 202518.7818.8618.7518.8018.2976,600
Jan 17, 202518.6118.7618.5818.7018.20106,100
Jan 16, 202518.7018.7018.5818.6118.1160,300
Jan 15, 2025 0.168 Dividend
Jan 15, 202518.7318.7818.6218.6918.1980,400
Jan 14, 202518.7318.9018.7318.8118.14111,900
Jan 13, 202518.7018.7918.7018.7518.08111,600
Jan 10, 202518.7518.8518.7018.7818.11224,800
Jan 8, 202518.7418.8418.7118.8418.1735,500
Jan 7, 202518.9418.9418.7018.7718.10112,100
Jan 6, 202518.8318.9018.7918.8818.2168,000
Jan 3, 202518.4518.8218.4518.8118.1435,600
Jan 2, 202518.2918.4518.2918.4317.7736,600
Dec 31, 202418.2218.4718.1618.2317.58187,400
Dec 30, 202418.3918.4918.2018.2517.60147,700
Dec 27, 202418.7918.7918.3618.4117.75104,700
Dec 26, 202418.6418.7818.6418.7418.07100,800
Dec 24, 202418.6818.7318.6818.7218.0521,700
Dec 23, 202418.6018.7018.6018.6818.0190,500
Dec 20, 202418.6518.7418.4818.5417.8898,500
Dec 19, 202418.6518.7218.5218.6217.96190,600
Dec 18, 202418.8818.9918.6718.7018.03135,900
Dec 17, 202419.0119.0418.9518.9518.27102,900
Dec 16, 202419.0819.1018.9519.0818.4078,500
Dec 13, 2024 0.168 Dividend
Dec 13, 202418.9619.1418.9519.0118.3376,800
Dec 12, 202419.1319.2819.1119.2118.3677,100
Dec 11, 202419.2019.3219.1919.2818.43114,200
Dec 10, 202419.3019.3619.1119.1218.2876,800
Dec 9, 202419.2019.4319.2019.2918.4486,700
Dec 6, 202419.2619.3119.1919.2618.4166,200
Dec 5, 202419.1819.2319.1619.2318.3884,000
Dec 4, 202419.2519.3119.2119.2418.3966,700
Dec 3, 202419.2919.2919.1819.2718.4270,900
Dec 2, 202419.2919.4119.2319.2718.42166,300
Nov 29, 202419.0119.2919.0119.2918.4444,100
Nov 27, 202418.9919.0618.9719.0118.1781,000
Nov 26, 202418.9418.9518.8218.9318.0987,300
Nov 25, 202419.0019.0018.9118.9218.09123,700
Nov 22, 202418.8619.0418.8619.0118.1869,500
Nov 21, 202418.8419.0018.8418.8518.02115,900
Nov 20, 202418.8718.9118.7718.8818.05107,900
Nov 19, 202418.7018.8818.7018.8618.03193,500
Nov 18, 202418.7018.8118.6318.7517.9396,100
Nov 15, 2024 0.168 Dividend
Nov 15, 202418.3818.7118.3518.6417.82126,700
Nov 14, 202418.8218.9318.5518.6217.64140,100
Nov 13, 202419.0819.3018.7318.8017.81103,200
Nov 12, 202419.1519.2618.9719.0718.0666,400
Nov 11, 202419.2519.3319.1619.1818.1745,600
Nov 8, 202419.1019.3619.0919.3018.2851,400
Nov 7, 202419.0219.1818.8819.1818.1757,200
Nov 6, 202418.7518.9718.6818.9117.9173,300
Nov 5, 202418.8618.8618.7518.8117.8284,800
Nov 4, 202418.8518.9818.7918.8517.8670,900
Nov 1, 202418.8418.9318.7118.8817.8899,100
Oct 31, 202418.7318.7818.6418.7817.7984,000
Oct 30, 202418.7618.7818.6418.7117.7282,800
Oct 29, 202418.7218.7918.6418.7017.71100,800
Oct 28, 202418.9819.0218.7118.7317.7458,600
Oct 25, 202419.0219.1218.8918.9317.9367,500
Oct 24, 202418.9319.0218.9019.0018.0059,800
Oct 23, 202419.0219.1018.8918.9317.9369,300
Oct 22, 202419.0119.0818.9619.0618.0561,100
Oct 21, 202418.9918.9918.8518.9517.95275,100
Oct 18, 202418.9118.9518.9018.9017.9076,800
Oct 17, 202418.9918.9918.8818.9017.90110,700
Oct 16, 202418.8618.9918.8518.9917.99165,000
Oct 15, 2024 0.168 Dividend
Oct 15, 202418.8618.9718.7718.8617.87112,400
Oct 14, 202419.1919.1918.9618.9917.8392,700
Oct 11, 202419.1519.2019.0619.1317.9664,600
Oct 10, 202419.1719.1919.1119.1617.9976,100
Oct 9, 202419.1019.2019.0219.2018.03118,600
Oct 8, 202419.1519.1519.0419.0917.9289,700
Oct 7, 202419.0819.1519.0019.0517.89104,800
Oct 4, 202419.1319.1819.1119.1217.9537,000
Oct 3, 202419.0919.1619.0819.1517.98104,000
Oct 2, 202419.0719.1519.0519.0917.92109,600
Oct 1, 202419.0919.1819.0619.0717.90121,700
Sep 30, 202419.0819.1218.9418.9417.78133,800
Sep 27, 202419.0319.0318.9018.9917.8364,200
Sep 26, 202419.1219.1218.9318.9517.7988,800
Sep 25, 202419.1419.1419.0119.0417.8866,800
Sep 24, 202419.1219.1619.0319.1417.97105,200
Sep 23, 202419.0519.1519.0519.1317.9690,700
Sep 20, 202419.0719.0818.8919.0217.8669,000
Sep 19, 202418.9919.0518.9519.0217.86115,500
Sep 18, 202418.8919.0118.8118.9917.8375,700
Sep 17, 202418.8318.9018.8118.8217.67108,000
Sep 16, 202418.8118.8818.8018.8717.72127,700
Sep 13, 2024 0.168 Dividend
Sep 13, 202418.8318.9118.7118.8617.7194,800
Sep 12, 202418.9619.0218.8518.8817.57128,500
Sep 11, 202418.9218.9318.8318.8617.5595,300
Sep 10, 202418.9318.9318.8318.8717.56117,500
Sep 9, 202418.8318.9518.8018.8517.5482,800
Sep 6, 202418.9919.0118.8018.8317.52167,900
Sep 5, 202419.0319.0318.9518.9917.6781,600
Sep 4, 202419.0019.0218.9318.9817.6658,500
Sep 3, 202419.0319.1118.8618.9517.63158,100
Aug 30, 202418.7318.9818.7318.9717.65205,100
Aug 29, 202418.7718.8018.7118.7817.48112,500
Aug 28, 202418.8218.8218.7018.7217.42123,700
Aug 27, 202418.7318.8418.7018.8217.51165,700
Aug 26, 202418.7418.7518.6418.6917.3945,600
Aug 23, 202418.5918.7518.5518.6517.35103,300
Aug 22, 202418.5618.6118.5018.5817.29172,000
Aug 21, 202418.4318.5918.3918.5617.27183,900
Aug 20, 202418.4118.4718.3618.4317.15100,300
Aug 19, 202418.3318.4318.3318.3817.1059,700
Aug 16, 202418.3418.4618.3018.4117.1335,900
Aug 15, 2024 0.168 Dividend
Aug 15, 202418.3518.4018.2518.3617.0870,400
Aug 14, 202418.3518.4818.3318.4717.0345,400
Aug 13, 202418.3718.3918.2618.3516.9237,700
Aug 12, 202418.4118.4618.1618.2716.8570,200
Aug 9, 202418.4018.4018.3118.3616.9373,700
Aug 8, 202418.3318.4618.2818.3916.9687,500
Aug 7, 202418.4318.4818.2618.3616.9356,900
Aug 6, 202418.3218.4818.3218.4216.9841,900
Aug 5, 202418.4718.5318.3518.3916.9664,400
Aug 2, 202418.7118.7418.5318.6917.2373,800
Aug 1, 202418.8618.8618.5818.7317.27114,400
Jul 31, 202418.9018.9018.5718.8017.3399,200
Jul 30, 202418.8218.8518.6518.7517.2988,700
Jul 29, 202418.7818.9218.6718.7217.2635,800
Jul 26, 202418.8018.8518.6318.8517.3843,500
Jul 25, 202418.6718.8818.5718.7617.3080,400
Jul 24, 202418.6218.7518.4718.5517.1089,200
Jul 23, 202418.5518.6418.5118.6317.18109,200
Jul 22, 202418.2318.5217.9518.4216.9855,000
Jul 19, 202418.2818.3317.9618.1316.72327,100
Jul 18, 202418.3918.5318.1018.2016.78173,800
Jul 17, 202418.6618.8218.3618.4517.0192,600
Jul 16, 202418.7718.8418.6418.6817.22100,600
Jul 15, 2024 0.168 Dividend
Jul 15, 202418.8818.9718.6818.8317.3688,700
Jul 12, 202418.7818.9218.6518.8817.2560,800
Jul 11, 202418.9219.0018.6018.6317.03121,900
Jul 10, 202418.8118.9218.7218.8517.2377,600
Jul 9, 202418.6018.6818.5518.6117.0159,500
Jul 8, 202418.5118.5318.4018.5216.9240,200
Jul 5, 202418.3718.4518.3518.4316.8424,200
Jul 3, 202418.2118.4118.0918.3716.7941,900
Jul 2, 202418.3818.5318.1918.2016.6386,700
Jul 1, 202418.4018.4518.1318.4516.8681,400
Jun 28, 202418.3118.4218.1918.3816.8087,300
Jun 27, 202418.1818.4118.1818.3416.7676,200
Jun 26, 202418.0318.2418.0318.2416.6768,700
Jun 25, 202417.9518.1617.9318.1416.5836,300
Jun 24, 202418.0418.0717.9418.0316.4854,400
Jun 21, 202417.8417.9717.8017.9716.4244,600
Jun 20, 202417.7717.8217.6617.7516.2260,600
Jun 18, 202417.5917.8517.5917.7516.2274,400
Jun 17, 202417.5117.7517.5117.6316.1164,800
Jun 14, 2024 0.168 Dividend
Jun 14, 202417.7117.7417.4517.6316.11111,500
Jun 13, 202418.1418.2817.8217.8216.13101,300
Jun 12, 202418.4818.4818.0918.0916.3899,000
Jun 11, 202418.4018.4318.2418.3316.5958,200
Jun 10, 202418.1818.4218.1818.4016.6678,900
Jun 7, 202418.1918.2418.0018.1716.4599,800
Jun 6, 202418.0018.3618.0018.2116.48126,700
Jun 5, 202418.0018.0417.8618.0016.29110,100
Jun 4, 202417.8918.0517.8617.9916.2968,000
Jun 3, 202417.7717.7717.5817.6816.0037,200
May 31, 202417.4217.6117.4117.6115.94124,600
May 30, 202417.3117.4017.2917.3415.70120,200
May 29, 202417.4817.4817.1917.2415.6163,400
May 28, 202417.5217.6217.4117.4315.7862,600
May 24, 202417.4817.5917.4817.5315.8728,500
May 23, 202417.8117.8517.4517.4515.8078,700
May 22, 202417.7917.9117.7417.8316.1440,600
May 21, 202417.8117.8617.6117.8516.1646,500
May 20, 202417.8317.8517.8017.8216.1322,700
May 17, 202417.7017.8717.6817.8216.1386,600
May 16, 202417.6817.7417.6817.7116.0366,100
May 15, 202417.6117.7517.6117.7316.0575,800
May 14, 2024 0.12 Dividend
May 14, 202417.4317.6217.4317.5915.9263,800
May 13, 202417.5617.6517.5617.6215.8420,600
May 10, 202417.6317.6317.5417.5615.7871,900
May 9, 202417.4617.5917.4617.5915.8138,000

Related Tickers

BGH Barings Global Short Duration High Yield Fund
14.42
+0.49%
 
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
4.8900
+0.82%
 
MCR MFS Charter Income Trust
6.25
+0.32%
 
TEI Templeton Emerging Markets Income Fund
5.38
+0.75%
 
JMM Nuveen Multi-Market Income Fund
6.16
+2.92%
 
MGF MFS Government Markets Income Trust
3.1050
+0.16%
 
NPCT Nuveen Core Plus Impact Fund
10.36
-0.34%
 
JGH Nuveen Global High Income Fund
12.45
+0.32%
 
NMAI Nuveen Multi-Asset Income Fund
12.12
+0.25%
 
PDCC Pearl Diver Credit Company Inc.
17.95
-0.83%