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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	19.95	20.01	19.86	19.88	38,677	19.88
10/01/2025	19.99	20.12	19.86	20.01	69,974	20.01
9/30/2025	19.81	19.96	19.69	19.96	139,155	19.96
9/29/2025	19.74	19.80	19.60	19.75	54,580	19.75
9/26/2025	19.76	19.87	19.63	19.64	74,477	19.64
9/25/2025	19.84	19.98	19.80	19.84	58,935	19.84
9/24/2025	20.10	20.10	19.98	20.04	40,133	20.04
9/23/2025	20.00	20.05	19.93	20.00	38,121	20.00
9/22/2025	19.84	20.02	19.84	20.00	75,749	20.00
9/19/2025	19.99	19.99	19.82	19.87	30,680	19.87
9/18/2025	19.82	20.04	19.79	19.90	150,138	19.90
9/17/2025	19.64	19.76	19.60	19.76	55,176	19.76
9/16/2025	19.56	19.69	19.56	19.61	62,916	19.61
9/15/2025	19.57	19.67	19.55	19.59	50,889	19.59
9/12/2025	19.56	19.70	19.56	19.65	40,270	19.48
9/11/2025	19.65	19.65	19.56	19.56	71,396	19.39
9/10/2025	19.65	19.70	19.62	19.65	42,518	19.48
9/09/2025	19.59	19.69	19.59	19.64	58,656	19.47
9/08/2025	19.64	19.66	19.60	19.64	47,967	19.47
9/05/2025	19.62	19.69	19.58	19.64	62,114	19.47
9/04/2025	19.63	19.65	19.57	19.62	27,451	19.45
9/03/2025	19.71	19.74	19.57	19.58	52,954	19.41
9/02/2025	19.63	19.74	19.57	19.66	69,904	19.49
8/29/2025	19.63	19.74	19.60	19.64	82,159	19.47
8/28/2025	19.61	19.74	19.55	19.60	43,796	19.43
8/27/2025	19.60	19.66	19.50	19.56	53,506	19.39
8/26/2025	19.56	19.66	19.55	19.60	84,566	19.43
8/25/2025	19.58	19.59	19.42	19.56	47,274	19.39
8/22/2025	19.50	19.56	19.48	19.53	37,495	19.36
8/21/2025	19.48	19.57	19.32	19.40	69,905	19.23
8/20/2025	19.43	19.49	19.32	19.43	32,577	19.26
8/19/2025	19.25	19.38	19.25	19.38	46,170	19.21
8/18/2025	19.27	19.32	19.20	19.20	42,699	19.04
8/15/2025	19.21	19.35	19.17	19.18	32,063	19.02
8/14/2025	19.42	19.53	19.33	19.34	63,115	19.01
8/13/2025	19.51	19.56	19.40	19.42	43,112	19.09
8/12/2025	19.53	19.63	19.40	19.44	71,291	19.11
8/11/2025	19.61	19.62	19.45	19.53	56,792	19.19
8/08/2025	19.57	19.64	19.50	19.61	45,153	19.27
8/07/2025	19.47	19.60	19.42	19.55	55,829	19.21
8/06/2025	19.46	19.48	19.36	19.42	35,524	19.09
8/05/2025	19.49	19.49	19.32	19.35	31,516	19.02
8/04/2025	19.44	19.47	19.38	19.42	28,564	19.09
8/01/2025	19.49	19.49	19.31	19.40	34,277	19.07
7/31/2025	19.30	19.45	19.20	19.45	38,967	19.12
7/30/2025	19.29	19.30	19.15	19.24	45,275	18.91
7/29/2025	19.23	19.30	19.10	19.24	32,548	18.91
7/28/2025	19.15	19.21	19.13	19.18	60,237	18.85
7/25/2025	19.09	19.21	19.09	19.18	53,180	18.85
7/24/2025	19.07	19.13	18.96	19.11	66,741	18.78
7/23/2025	19.06	19.06	18.95	18.97	64,467	18.64
7/22/2025	19.06	19.07	18.96	18.98	74,859	18.65
7/21/2025	19.21	19.21	18.91	18.96	89,376	18.63
7/18/2025	19.06	19.14	18.94	19.14	229,568	18.81
7/17/2025	19.11	19.14	19.01	19.06	72,988	18.73
7/16/2025	19.14	19.25	19.01	19.10	148,487	18.77
7/15/2025	19.27	19.32	19.07	19.13	60,077	18.80
7/14/2025	19.35	19.43	19.27	19.31	54,258	18.81
7/11/2025	19.48	19.52	19.35	19.40	48,287	18.90
7/10/2025	19.65	19.65	19.43	19.48	43,150	18.98
7/09/2025	19.49	19.65	19.38	19.61	63,947	19.11
7/08/2025	19.45	19.48	19.34	19.36	42,398	18.86
7/07/2025	19.44	19.50	19.28	19.32	29,254	18.82
7/03/2025	19.42	19.44	19.32	19.35	33,291	18.85