Premium
Nuveen Variable Rate Preferred & Income Fund (NPFD)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.78861788618 | 18.45 | 18.94 | 18.43 | 62824 | 18.81533393 | CS |
| 4 | -0.18 | -0.949367088608 | 18.96 | 19.29 | 18.16 | 95523 | 18.62930425 | CS |
| 12 | -0.13 | -0.687466948704 | 18.91 | 19.432 | 18.16 | 92890 | 18.86017348 | CS |
| 26 | -0.03 | -0.159489633174 | 18.81 | 19.432 | 17.95 | 96253 | 18.80570455 | CS |
| 52 | 2.2 | 13.2689987937 | 16.58 | 19.432 | 16.37 | 77260 | 18.33185367 | CS |
| 156 | -6.55 | -25.8586656139 | 25.33 | 26.88 | 14.5 | 79819 | 17.92267853 | CS |
| 260 | -6.22 | -24.88 | 25 | 26.88 | 14.5 | 82187 | 18.27221076 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 18.78 | -0.06 | -0.32 | 18.78 | 18.85 | 18.7 | 224758 |
| 1736379600 | 18.84 | 0.07 | 0.37 | 18.74 | 18.84 | 18.69 | 35517 |
| 1736293200 | 18.77 | -0.11 | -0.58 | 18.94 | 18.94 | 18.7 | 112133 |
| 1736206800 | 18.88 | 0.07 | 0.37 | 18.5 | 18.8946 | 18.5 | 68003 |
| 1735947600 | 18.81 | 0.38 | 2.06 | 18.45 | 18.815 | 18.43 | 35644 |
| 1735861200 | 18.43 | 0.2 | 1.10 | 18.29 | 18.45 | 18.29 | 36570 |
| 1735688400 | 18.23 | -0.02 | -0.11 | 18.22 | 18.4699 | 18.16 | 187391 |
| 1735602000 | 18.25 | -0.16 | -0.87 | 18.53 | 18.53 | 18.2 | 147746 |
| 1735342800 | 18.41 | -0.33 | -1.76 | 19.29 | 19.29 | 18.36 | 104652 |
| 1735256400 | 18.74 | 0.02 | 0.11 | 18.64 | 18.78 | 18.64 | 100810 |
| 1735077840 | 18.72 | 0.04 | 0.21 | 18.68 | 18.73 | 18.6767 | 21685 |
| 1734997200 | 18.68 | 0.14 | 0.76 | 18.6 | 18.6999 | 18.6 | 90511 |
| 1734738000 | 18.54 | -0.08 | -0.43 | 18.65 | 18.74 | 18.48 | 98521 |
| 1734651600 | 18.62 | -0.08 | -0.43 | 18.65 | 18.72 | 18.52 | 190623 |
| 1734565200 | 18.7 | -0.25 | -1.32 | 18.88 | 18.9866 | 18.67 | 135910 |
| 1734478800 | 18.95 | -0.13 | -0.68 | 19.01 | 19.04 | 18.95 | 102928 |
| 1734392400 | 19.08 | 0.07 | 0.37 | 19.08 | 19.1 | 18.95 | 78470 |
| 1734133200 | 19.01 | -0.2 | -1.04 | 18.96 | 19.1399 | 18.95 | 76785 |
| 1734046800 | 19.21 | -0.07 | -0.36 | 19.13 | 19.28 | 19.1112 | 77071 |
| 1733960400 | 19.28 | 0.16 | 0.84 | 19.2 | 19.32 | 19.19 | 114203 |
| 1733874000 | 19.12 | -0.17 | -0.88 | 19.3 | 19.3654 | 19.11 | 74566 |
| 1733787600 | 19.29 | 0.03 | 0.16 | 19.2 | 19.432 | 19.2 | 86678 |
| 1733528400 | 19.26 | 0.03 | 0.16 | 19.26 | 19.31 | 19.1908 | 66190 |
| 1733442000 | 19.23 | -0.01 | -0.05 | 19.18 | 19.23 | 19.16 | 84047 |
| 1733355600 | 19.24 | -0.03 | -0.16 | 19.25 | 19.31 | 19.2101 | 66667 |
| 1733269200 | 19.27 | 0 | 0.00 | 19.29 | 19.29 | 19.18 | 70915 |
| 1733182800 | 19.27 | -0.02 | -0.10 | 19.29 | 19.405 | 19.23 | 166302 |
| 1732917840 | 19.29 | 0.28 | 1.47 | 19.01 | 19.29 | 19.01 | 44121 |
| 1732750800 | 19.01 | 0.08 | 0.42 | 18.99 | 19.06 | 18.9701 | 81038 |
| 1732664400 | 18.93 | 0.01 | 0.05 | 18.94 | 18.95 | 18.824 | 87307 |
| 1732578000 | 18.92 | -0.1 | -0.50 | 19 | 19 | 18.9139 | 122707 |
| 1732318800 | 19.015 | 0.16 | 0.88 | 18.86 | 19.04 | 18.86 | 69461 |
| 1732232400 | 18.85 | -0.03 | -0.16 | 18.84 | 19 | 18.84 | 115876 |
| 1732146000 | 18.88 | 0.02 | 0.11 | 18.87 | 18.91 | 18.7701 | 107867 |
| 1732059600 | 18.86 | 0.11 | 0.56 | 18.7 | 18.88 | 18.7 | 193541 |
| 1731973200 | 18.755 | 0.11 | 0.62 | 18.7 | 18.81 | 18.6304 | 96123 |
| 1731714000 | 18.64 | 0.02 | 0.11 | 18.38 | 18.71 | 18.346 | 126736 |
| 1731627600 | 18.62 | -0.18 | -0.96 | 18.82 | 18.9299 | 18.55 | 140068 |
| 1731541200 | 18.8 | -0.27 | -1.42 | 19.08 | 19.3 | 18.73 | 103205 |
| 1731454800 | 19.07 | -0.11 | -0.57 | 19.15 | 19.2582 | 18.97 | 66374 |
| 1731368400 | 19.18 | -0.12 | -0.62 | 19.25 | 19.33 | 19.16 | 45577 |
| 1731109200 | 19.3 | 0.12 | 0.63 | 19.1 | 19.36 | 19.09 | 51355 |
| 1731022800 | 19.18 | 0.27 | 1.43 | 19.02 | 19.18 | 18.8801 | 57232 |
| 1730936400 | 18.91 | 0.1 | 0.53 | 18.75 | 18.9742 | 18.68 | 71840 |
| 1730850000 | 18.81 | -0.04 | -0.21 | 18.86 | 18.86 | 18.75 | 84762 |
| 1730763600 | 18.85 | -0.03 | -0.16 | 18.85 | 18.9799 | 18.79 | 70938 |
| 1730500800 | 18.88 | 0.1 | 0.53 | 18.84 | 18.93 | 18.7101 | 99097 |
| 1730414400 | 18.78 | 0.07 | 0.37 | 18.73 | 18.78 | 18.64 | 84007 |
| 1730328000 | 18.71 | 0.01 | 0.05 | 18.76 | 18.78 | 18.64 | 82841 |
| 1730241600 | 18.7 | -0.03 | -0.16 | 18.72 | 18.79 | 18.64 | 100820 |
| 1730155200 | 18.73 | -0.2 | -1.06 | 18.98 | 19.0199 | 18.71 | 58612 |
| 1729896000 | 18.93 | -0.07 | -0.37 | 19.02 | 19.12 | 18.89 | 67507 |
| 1729809600 | 19 | 0.07 | 0.37 | 18.93 | 19.018 | 18.896 | 59824 |
| 1729723200 | 18.93 | -0.13 | -0.68 | 19.02 | 19.1 | 18.89 | 69346 |
| 1729636800 | 19.06 | 0.11 | 0.58 | 19.01 | 19.08 | 18.96 | 61136 |
| 1729550400 | 18.95 | 0.05 | 0.26 | 18.99 | 18.99 | 18.8507 | 275141 |
| 1729291200 | 18.9 | 0 | 0.00 | 18.91 | 18.95 | 18.9 | 76839 |
| 1729204800 | 18.9 | -0.09 | -0.47 | 18.99 | 18.99 | 18.88 | 110690 |
| 1729118400 | 18.99 | 0.13 | 0.69 | 18.86 | 18.99 | 18.85 | 165001 |
| 1729032000 | 18.86 | -0.13 | -0.68 | 18.86 | 18.9699 | 18.77 | 112365 |
| 1728945600 | 18.99 | -0.14 | -0.73 | 19.19 | 19.19 | 18.9602 | 92739 |
| 1728686400 | 19.13 | -0.03 | -0.16 | 19.15 | 19.2 | 19.0601 | 64623 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
