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

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	18.81	18.86	18.76	18.86	32,648	18.86
5/29/2025	18.76	18.80	18.72	18.73	41,904	18.73
5/28/2025	18.77	18.80	18.65	18.76	23,974	18.76
5/27/2025	18.64	18.75	18.62	18.67	56,589	18.67
5/23/2025	18.66	18.68	18.43	18.68	32,120	18.68
5/22/2025	18.56	18.63	18.54	18.56	23,084	18.56
5/21/2025	18.78	18.87	18.52	18.53	41,296	18.53
5/20/2025	18.75	18.88	18.69	18.80	43,352	18.80
5/19/2025	18.89	18.94	18.72	18.83	86,761	18.83
5/16/2025	18.93	18.97	18.87	18.94	60,246	18.94
5/15/2025	18.97	19.05	18.87	18.94	73,522	18.94
5/14/2025	19.07	19.17	18.92	19.00	33,021	18.83
5/13/2025	19.07	19.10	18.88	19.07	73,441	18.90
5/12/2025	18.84	18.97	18.75	18.96	45,248	18.79
5/09/2025	18.83	18.83	18.58	18.66	131,727	18.50
5/08/2025	18.83	18.83	18.72	18.76	37,567	18.59
5/07/2025	18.64	18.80	18.64	18.77	30,847	18.60
5/06/2025	18.66	18.80	18.58	18.69	94,734	18.52
5/05/2025	18.58	18.80	18.58	18.76	18,497	18.59
5/02/2025	18.84	18.84	18.58	18.65	51,461	18.49
5/01/2025	18.72	18.84	18.57	18.81	39,139	18.64
4/30/2025	18.37	18.59	18.29	18.59	34,834	18.43
4/29/2025	18.40	18.43	18.26	18.43	55,310	18.27
4/28/2025	18.29	18.39	18.24	18.36	17,397	18.19
4/25/2025	18.15	18.36	18.15	18.34	56,795	18.18
4/24/2025	18.25	18.30	18.15	18.16	35,326	18.00
4/23/2025	18.16	18.25	18.16	18.23	19,540	18.07
4/22/2025	18.12	18.21	18.00	18.03	31,630	17.87
4/21/2025	18.14	18.14	17.91	17.94	46,422	17.78
4/17/2025	18.24	18.35	18.16	18.19	33,138	18.03
4/16/2025	17.79	18.47	17.72	18.21	189,848	18.05
4/15/2025	17.60	17.95	17.60	17.90	35,164	17.74
4/14/2025	17.74	17.76	17.60	17.71	47,068	17.39
4/11/2025	17.75	17.77	17.55	17.61	64,050	17.29
4/10/2025	18.18	18.18	17.53	17.64	63,800	17.32
4/09/2025	17.65	18.20	17.48	18.20	105,153	17.87
4/08/2025	17.45	17.77	17.32	17.63	95,691	17.31
4/07/2025	17.30	17.58	16.79	17.26	97,692	16.95
4/04/2025	18.29	18.29	17.40	17.52	127,099	17.20
4/03/2025	18.58	18.68	18.44	18.45	69,792	18.11
4/02/2025	18.77	18.81	18.74	18.75	56,174	18.41
4/01/2025	18.77	18.89	18.75	18.80	61,465	18.46
3/31/2025	18.82	18.86	18.75	18.77	62,057	18.43
3/28/2025	18.85	18.98	18.80	18.86	59,862	18.52
3/27/2025	18.84	18.93	18.75	18.83	43,200	18.49
3/26/2025	18.90	18.95	18.89	18.90	54,267	18.56
3/25/2025	18.90	18.95	18.90	18.94	40,387	18.59
3/24/2025	18.86	18.94	18.79	18.90	61,273	18.56
3/21/2025	18.78	18.86	18.72	18.85	33,345	18.51
3/20/2025	18.71	18.78	18.70	18.76	35,323	18.42
3/19/2025	18.54	18.71	18.54	18.67	91,246	18.33
3/18/2025	18.74	18.74	18.63	18.63	45,387	18.29
3/17/2025	18.61	18.74	18.61	18.74	54,668	18.40
3/14/2025	18.60	18.74	18.55	18.67	99,227	18.33
3/13/2025	18.83	18.89	18.60	18.73	36,180	18.22
3/12/2025	18.87	18.95	18.72	18.78	64,946	18.27
3/11/2025	18.94	18.95	18.77	18.83	82,782	18.32
3/10/2025	18.92	18.93	18.85	18.92	30,555	18.41
3/07/2025	18.95	18.98	18.83	18.94	55,148	18.43
3/06/2025	18.87	18.94	18.78	18.90	59,439	18.39
3/05/2025	18.89	18.94	18.81	18.87	55,592	18.36
3/04/2025	19.02	19.04	18.77	18.81	70,471	18.30
3/03/2025	18.98	18.99	18.87	18.98	50,142	18.47