Nuveen Variable Rate Preferred

NPFD
🏛️ usa →
19.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.30 17.56 17.23 17.56 0.6M
2022-12-29 17.06 17.23 17.06 17.23 0.4M
2022-12-28 17.20 17.26 17.04 17.05 0.6M
2022-12-27 17.52 17.53 17.15 17.17 0.4M
2022-12-23 17.16 17.53 17.16 17.52 0.3M
2022-12-22 17.22 17.22 17.05 17.09 0.2M
2022-12-21 17.21 17.32 17.13 17.18 0.3M
2022-12-20 17.28 17.35 17.13 17.19 0.3M
2022-12-19 17.49 17.49 17.29 17.29 0.3M
2022-12-16 17.51 17.52 17.44 17.52 0.1M
2022-12-15 17.56 17.57 17.42 17.48 0.1M
2022-12-14 17.55 17.66 17.44 17.51 0.1M
2022-12-13 17.73 17.83 17.65 17.67 0.1M
2022-12-12 17.50 17.65 17.49 17.60 0.1M
2022-12-09 17.75 17.75 17.45 17.53 0.1M
2022-12-08 17.86 18.01 17.75 17.89 0.1M
2022-12-07 17.55 17.88 17.48 17.81 0.2M
2022-12-06 17.53 17.65 17.40 17.48 0.1M
2022-12-05 17.58 17.67 17.54 17.60 0.1M
2022-12-02 17.60 17.70 17.54 17.70 0.1M
2022-12-01 17.82 17.90 17.56 17.70 0.1M
2022-11-30 17.55 17.64 17.34 17.63 0.2M
2022-11-29 17.70 17.76 17.51 17.55 0.1M
2022-11-28 17.75 18.02 17.62 17.80 0.1M
2022-11-25 17.61 17.80 17.61 17.80 0.0M
2022-11-23 17.74 17.85 17.71 17.74 0.1M
2022-11-22 17.56 17.85 17.56 17.79 0.1M
2022-11-21 17.46 17.61 17.46 17.47 0.1M
2022-11-18 17.51 17.62 17.49 17.52 0.1M
2022-11-17 17.86 17.86 17.54 17.55 0.1M
2022-11-16 17.93 17.99 17.79 17.99 0.0M
2022-11-15 17.64 17.97 17.60 17.89 0.1M
2022-11-14 17.46 17.61 17.46 17.54 0.1M
2022-11-11 17.60 17.87 17.56 17.68 0.1M
2022-11-10 17.34 17.71 17.34 17.62 0.1M
2022-11-09 17.25 17.38 17.15 17.18 0.1M
2022-11-08 17.26 17.40 17.26 17.28 0.1M
2022-11-07 17.54 17.55 17.15 17.20 0.1M
2022-11-04 17.43 17.57 17.37 17.46 0.1M
2022-11-03 17.30 17.43 17.27 17.41 0.1M
2022-11-02 17.25 17.35 17.25 17.35 0.1M
2022-11-01 17.18 17.28 17.06 17.28 0.1M
2022-10-31 16.98 17.20 16.94 17.04 0.1M
2022-10-28 17.07 17.11 16.95 17.07 0.1M
2022-10-27 16.86 17.10 16.85 17.05 0.1M
2022-10-26 16.80 16.99 16.80 16.92 0.1M
2022-10-25 16.84 16.95 16.77 16.84 0.1M
2022-10-24 16.90 16.95 16.81 16.81 0.1M
2022-10-21 16.85 16.95 16.84 16.90 0.1M
2022-10-20 17.00 17.10 16.84 17.04 0.0M
2022-10-19 17.08 17.18 16.84 17.00 0.1M
2022-10-18 17.09 17.15 17.01 17.10 0.0M
2022-10-17 17.04 17.21 17.04 17.09 0.1M
2022-10-14 17.15 17.18 16.83 16.95 0.0M
2022-10-13 17.28 17.33 16.96 17.17 0.2M
2022-10-12 17.29 17.53 17.12 17.47 0.1M
2022-10-11 17.63 17.68 17.18 17.29 0.1M
2022-10-10 18.00 18.00 17.64 17.67 0.1M
2022-10-07 17.93 18.19 17.63 18.02 0.1M
2022-10-06 17.75 18.02 17.75 18.00 0.1M
2022-10-05 17.75 17.94 17.65 17.76 0.1M
2022-10-04 17.73 17.95 17.70 17.85 0.1M
2022-10-03 17.76 17.77 17.53 17.69 0.1M
2022-09-30 17.29 17.62 17.24 17.46 0.1M
2022-09-29 17.42 17.81 17.33 17.42 0.1M
2022-09-28 17.24 18.00 17.24 17.64 0.1M
2022-09-27 17.12 17.40 17.10 17.21 0.1M
2022-09-26 17.10 17.30 17.08 17.11 0.1M
2022-09-23 17.52 17.56 17.04 17.10 0.1M
2022-09-22 17.85 18.11 17.50 17.52 0.1M
2022-09-21 18.19 18.19 17.89 17.92 0.1M
2022-09-20 17.96 18.17 17.71 18.05 0.1M
2022-09-19 17.86 18.29 17.86 17.96 0.1M
2022-09-16 18.19 18.47 17.86 18.11 0.0M
2022-09-15 18.27 18.41 18.19 18.20 0.0M
2022-09-14 18.35 18.51 18.24 18.24 0.1M
2022-09-13 18.45 18.65 18.42 18.57 0.1M
2022-09-12 18.69 18.90 18.46 18.64 0.1M
2022-09-09 18.41 18.90 18.25 18.79 0.1M
2022-09-08 18.88 19.00 18.41 18.41 0.1M
2022-09-07 18.91 19.14 18.82 18.90 0.1M
2022-09-06 19.33 19.33 18.70 18.95 0.1M
2022-09-02 18.83 19.55 18.78 19.44 0.0M
2022-09-01 19.22 19.25 18.69 18.80 0.1M
2022-08-31 19.13 19.25 18.80 19.23 0.0M
2022-08-30 19.43 19.44 18.70 19.07 0.1M
2022-08-29 19.85 19.85 19.38 19.46 0.0M
2022-08-26 20.23 20.30 19.72 20.00 0.1M
2022-08-25 19.59 20.48 19.59 20.29 0.1M
2022-08-24 19.38 19.62 19.38 19.59 0.0M
2022-08-23 19.63 19.75 19.41 19.54 0.0M
2022-08-22 19.95 20.01 19.60 19.74 0.0M
2022-08-19 20.12 20.13 19.92 20.07 0.1M
2022-08-18 20.40 20.43 20.01 20.15 0.0M
2022-08-17 20.26 20.47 20.01 20.42 0.0M
2022-08-16 20.20 20.35 20.00 20.27 0.1M
2022-08-15 20.20 20.32 19.94 20.21 0.0M
2022-08-12 20.03 20.14 19.91 20.14 0.0M
2022-08-11 20.20 20.25 20.15 20.20 0.0M
2022-08-10 20.38 20.44 20.08 20.19 0.1M
2022-08-09 20.38 20.73 20.12 20.36 0.0M
2022-08-08 20.68 20.71 19.80 20.12 0.1M
2022-08-05 20.70 20.74 20.56 20.63 0.0M
2022-08-04 20.51 21.00 20.18 20.82 0.1M
2022-08-03 19.78 20.51 19.78 20.36 0.1M
2022-08-02 19.95 20.00 19.76 19.86 0.0M
2022-08-01 20.00 20.05 19.60 19.99 0.0M
2022-07-29 19.42 19.99 19.07 19.98 0.1M
2022-07-28 19.15 19.49 19.11 19.45 0.1M
2022-07-27 18.80 19.15 18.65 19.15 0.1M
2022-07-26 18.51 18.96 18.41 18.89 0.1M
2022-07-25 18.59 18.66 18.38 18.65 0.1M
2022-07-22 18.47 18.60 18.32 18.60 0.1M
2022-07-21 18.31 18.50 18.25 18.47 0.0M
2022-07-20 18.49 18.59 18.25 18.35 0.1M
2022-07-19 18.37 18.60 18.13 18.40 0.0M
2022-07-18 18.59 18.59 18.35 18.41 0.0M
2022-07-15 18.35 18.66 18.34 18.35 0.0M
2022-07-14 18.63 18.68 18.23 18.27 0.1M
2022-07-13 18.49 18.75 18.42 18.73 0.0M
2022-07-12 18.88 18.88 18.49 18.81 0.0M
2022-07-11 18.60 18.83 18.49 18.78 0.0M
2022-07-08 18.38 18.60 18.38 18.54 0.0M
2022-07-07 18.64 18.64 18.25 18.49 0.1M
2022-07-06 18.20 18.64 18.20 18.50 0.1M
2022-07-05 18.10 18.33 17.86 18.25 0.1M
2022-07-01 18.57 18.62 18.18 18.23 0.1M
2022-06-30 18.11 18.41 18.05 18.41 0.1M
2022-06-29 17.99 18.30 17.97 18.25 0.1M
2022-06-28 18.15 18.20 17.85 18.03 0.1M
2022-06-27 18.33 18.42 18.09 18.20 0.1M
2022-06-24 18.23 18.54 18.01 18.33 0.1M
2022-06-23 18.16 18.31 17.72 18.25 0.1M
2022-06-22 18.00 18.49 17.96 18.26 0.1M
2022-06-21 18.14 18.47 17.56 18.05 0.1M
2022-06-17 18.27 18.30 18.03 18.16 0.0M
2022-06-16 18.47 18.71 18.16 18.21 0.1M
2022-06-15 18.92 18.92 18.45 18.71 0.0M
2022-06-14 19.17 19.18 18.57 18.75 0.1M
2022-06-13 19.20 19.22 18.67 18.76 0.1M
2022-06-10 19.60 19.67 19.20 19.40 0.1M
2022-06-09 19.70 19.87 19.56 19.74 0.1M
2022-06-08 19.78 19.88 19.61 19.69 0.1M
2022-06-07 19.58 19.90 19.49 19.82 0.1M
2022-06-06 19.40 19.80 19.32 19.56 0.0M
2022-06-03 19.31 19.49 19.16 19.44 0.1M
2022-06-02 19.15 19.43 19.10 19.43 0.1M
2022-06-01 19.74 19.78 19.01 19.10 0.1M
2022-05-31 19.76 19.84 19.40 19.50 0.1M
2022-05-27 19.19 19.84 19.13 19.78 0.1M
2022-05-26 18.64 19.57 18.64 19.12 0.1M
2022-05-25 18.28 18.73 18.28 18.70 0.1M
2022-05-24 18.10 18.35 17.99 18.25 0.1M
2022-05-23 18.58 18.58 18.00 18.20 0.1M
2022-05-20 18.67 18.67 18.26 18.49 0.1M
2022-05-19 18.45 18.81 18.45 18.72 0.1M
2022-05-18 18.54 18.77 18.47 18.49 0.1M
2022-05-17 18.63 18.82 18.50 18.70 0.1M
2022-05-16 18.76 18.80 18.51 18.57 0.1M
2022-05-13 18.95 18.95 18.65 18.73 0.1M
2022-05-12 18.90 18.93 18.66 18.77 0.1M
2022-05-11 18.88 19.09 18.85 18.95 0.1M
2022-05-10 19.04 19.18 18.90 18.95 0.0M
2022-05-09 19.32 19.32 18.91 19.00 0.1M
2022-05-06 19.75 19.75 19.27 19.50 0.1M
2022-05-05 19.75 19.85 19.51 19.72 0.1M
2022-05-04 19.75 19.90 19.51 19.86 0.1M
2022-05-03 19.94 19.94 19.50 19.66 0.1M
2022-05-02 20.03 20.03 19.65 19.77 0.1M
2022-04-29 19.94 20.02 19.84 19.95 0.0M
2022-04-28 20.04 20.07 19.76 20.07 0.1M
2022-04-27 20.10 20.20 19.81 19.96 0.1M
2022-04-26 20.02 20.23 19.85 19.98 0.0M
2022-04-25 20.28 20.48 19.73 20.00 0.1M
2022-04-22 20.33 20.67 20.16 20.28 0.1M
2022-04-21 20.73 20.95 20.30 20.61 0.1M
2022-04-20 20.77 20.97 20.67 20.68 0.1M
2022-04-19 20.91 21.06 20.70 20.79 0.1M
2022-04-18 21.40 21.49 20.88 21.10 0.1M
2022-04-14 21.50 21.67 21.31 21.50 0.0M
2022-04-13 21.49 21.84 21.23 21.40 0.0M
2022-04-12 21.62 22.06 21.51 21.64 0.1M
2022-04-11 21.74 22.41 21.45 21.60 0.1M
2022-04-08 21.76 21.98 21.50 21.72 0.0M
2022-04-07 22.63 22.64 21.48 21.70 0.1M
2022-04-06 22.74 23.00 22.19 22.60 0.0M
2022-04-05 22.81 22.98 22.49 22.92 0.0M
2022-04-04 23.15 23.29 22.78 23.00 0.0M
2022-04-01 23.27 23.27 22.84 23.19 0.0M
2022-03-31 23.17 23.23 22.79 22.99 0.0M
2022-03-30 23.02 23.32 22.66 23.18 0.1M
2022-03-29 22.76 23.12 22.47 23.04 0.1M
2022-03-28 22.57 22.95 22.55 22.90 0.0M
2022-03-25 22.75 23.23 22.17 22.72 0.1M
2022-03-24 22.50 22.88 22.14 22.59 0.0M
2022-03-23 22.54 22.64 22.09 22.51 0.0M
2022-03-22 22.76 23.03 22.06 22.39 0.0M
2022-03-21 23.22 23.22 22.01 22.93 0.0M
2022-03-18 22.45 22.89 22.45 22.80 0.0M
2022-03-17 22.49 22.59 22.01 22.42 0.1M
2022-03-16 22.61 22.61 21.61 22.22 0.1M
2022-03-15 21.66 22.60 21.60 22.48 0.0M
2022-03-14 22.15 22.44 21.37 21.79 0.1M
2022-03-11 22.65 22.65 22.19 22.36 0.0M
2022-03-10 22.39 22.99 22.30 22.45 0.0M
2022-03-09 22.95 22.95 22.23 22.46 0.1M
2022-03-08 22.83 23.08 22.62 22.97 0.0M
2022-03-07 22.90 23.04 22.52 22.89 0.1M
2022-03-04 23.19 23.19 22.78 23.00 0.0M
2022-03-03 23.31 23.31 22.50 23.13 0.1M
2022-03-02 22.51 23.32 22.51 22.96 0.1M
2022-03-01 22.25 22.98 22.18 22.50 0.1M
2022-02-28 21.85 22.25 21.82 22.08 0.1M
2022-02-25 21.86 22.09 21.61 21.85 0.2M
2022-02-24 24.27 24.27 21.80 21.87 0.2M
2022-02-23 23.28 23.41 22.53 22.54 0.0M
2022-02-22 23.73 23.91 23.10 23.18 0.0M
2022-02-18 23.80 23.99 23.65 23.84 0.0M
2022-02-17 23.91 24.00 23.66 23.84 0.0M
2022-02-16 24.02 24.16 23.63 23.74 0.0M
2022-02-15 24.23 24.30 24.00 24.00 0.0M
2022-02-14 24.47 24.50 24.13 24.16 0.0M
2022-02-11 24.20 24.77 24.20 24.70 0.0M
2022-02-10 24.43 24.50 24.00 24.07 0.0M
2022-02-09 24.44 24.99 24.29 24.55 0.0M
2022-02-08 24.70 24.82 24.31 24.32 0.1M
2022-02-07 24.40 24.85 24.31 24.62 0.0M
2022-02-04 24.82 24.82 24.09 24.45 0.0M
2022-02-03 24.85 24.85 24.64 24.84 0.0M
2022-02-02 24.77 24.90 24.71 24.85 0.0M
2022-02-01 24.85 24.85 24.60 24.85 0.0M
2022-01-31 24.58 24.85 24.53 24.78 0.0M
2022-01-28 24.80 24.80 24.30 24.48 0.1M
2022-01-27 25.47 25.60 24.75 24.85 0.6M
2022-01-26 25.50 25.81 25.36 25.73 0.0M
2022-01-25 25.40 25.90 25.40 25.45 0.1M
2022-01-24 26.00 26.00 25.38 25.40 0.1M
2022-01-21 26.18 26.25 26.02 26.02 0.0M
2022-01-20 26.49 26.49 26.08 26.23 0.0M
2022-01-19 26.70 26.70 26.15 26.20 0.0M
2022-01-18 26.00 26.50 26.00 26.35 0.1M
2022-01-14 26.45 26.58 26.23 26.23 0.1M
2022-01-13 26.55 26.85 26.36 26.60 0.1M
2022-01-12 25.50 26.88 25.50 26.30 0.0M
2022-01-11 25.65 25.79 25.54 25.60 0.0M
2022-01-10 25.33 25.65 25.21 25.61 0.0M
2022-01-07 25.74 25.74 25.25 25.34 0.0M
2022-01-06 25.12 25.95 25.12 25.44 0.1M
2022-01-05 25.33 25.33 25.12 25.19 0.1M
2022-01-04 25.38 25.39 25.27 25.33 0.0M
2022-01-03 25.39 25.40 25.30 25.33 0.0M