Nuveen Quality Preferred Income Fund 3 Historical Stock Prices

JHP 
$8.4701
*  
0.0099
0.12%
Get JHP Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading JHP now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.48  8.50  8.463  8.4701 38,445
05/26/2015 8.5 8.5 8.463 8.4701 38,445
05/22/2015 8.47 8.49 8.46 8.48 43,957
05/21/2015 8.48 8.49 8.4595 8.48 52,244
05/20/2015 8.45 8.47 8.4201 8.46 31,323
05/19/2015 8.44 8.45 8.4 8.45 44,505
05/18/2015 8.49 8.5 8.44 8.46 64,192
05/15/2015 8.48 8.49 8.45 8.49 66,913
05/14/2015 8.44 8.48 8.43 8.45 50,726
05/13/2015 8.43 8.46 8.39 8.42 75,216
05/12/2015 8.49 8.49 8.4 8.46 107,942
05/11/2015 8.57 8.57 8.49 8.5 45,790
05/08/2015 8.52 8.59 8.51 8.57 73,580
05/07/2015 8.46 8.49 8.42 8.469 83,529
05/06/2015 8.58 8.62 8.4401 8.49 180,136
05/05/2015 8.68 8.69 8.55 8.61 88,976
05/04/2015 8.69 8.71 8.66 8.6728 69,257
05/01/2015 8.69 8.7 8.65 8.68 38,246
04/30/2015 8.69 8.7 8.62 8.67 69,594
04/29/2015 8.74 8.74 8.68 8.69 63,325
04/28/2015 8.7 8.76 8.69 8.75 64,870
04/27/2015 8.69 8.71 8.66 8.69 38,979
04/24/2015 8.71 8.71 8.68 8.7099 35,536
04/23/2015 8.66 8.7 8.66 8.69 15,425
04/22/2015 8.68 8.7 8.64 8.66 66,760
04/21/2015 8.69 8.69 8.65 8.66 61,419
04/20/2015 8.7 8.71 8.653 8.67 86,356
04/17/2015 8.69 8.72 8.67 8.68 29,158
04/16/2015 8.7 8.72 8.68 8.69 42,036
04/15/2015 8.74 8.74 8.71 8.71 52,707
04/14/2015 8.72 8.74 8.7 8.7 32,655
04/13/2015 8.74 8.74 8.71 8.73 45,051
04/10/2015 8.74 8.76 8.72 8.74 35,290
04/09/2015 8.76 8.76 8.72 8.74 41,535
04/08/2015 8.74 8.7699 8.74 8.75 36,007
04/07/2015 8.74 8.75 8.71 8.72 29,371
04/06/2015 8.67 8.77 8.67 8.72 36,072
04/02/2015 8.71 8.78 8.7 8.73 36,926
04/01/2015 8.69 8.74 8.6819 8.73 40,606
03/31/2015 8.71 8.73 8.66 8.66 51,748
03/30/2015 8.72 8.74 8.692 8.7 35,911
03/27/2015 8.69 8.74 8.68 8.71 49,612
03/26/2015 8.7 8.7104 8.66 8.68 29,917
03/25/2015 8.65 8.74 8.61 8.7 116,870
03/24/2015 8.63 8.66 8.62 8.63 51,061
03/23/2015 8.65 8.68 8.63 8.63 58,072
03/20/2015 8.61 8.7 8.61 8.66 126,870
03/19/2015 8.61 8.62 8.57 8.59 28,001
03/18/2015 8.54 8.625 8.5 8.62 78,579
03/17/2015 8.57 8.59 8.52 8.53 62,476
03/16/2015 8.6 8.61 8.5706 8.58 22,301
03/13/2015 8.61 8.63 8.54 8.57 40,611
03/12/2015 8.61 8.63 8.609 8.61 25,299
03/11/2015 8.58 8.62 8.57 8.5968 60,993
03/10/2015 8.6 8.66 8.57 8.6 87,025
03/09/2015 8.63 8.64 8.6 8.6 38,428
03/06/2015 8.75 8.75 8.57 8.59 81,158
03/05/2015 8.76 8.76 8.74 8.76 21,626
03/04/2015 8.75 8.77 8.71 8.758 57,542
03/03/2015 8.75 8.76 8.71 8.758 46,479
03/02/2015 8.75 8.77 8.7 8.75 106,582
02/27/2015 8.7 8.73 8.6701 8.72 39,763
02/26/2015 8.68 8.7 8.66 8.7 94,467
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?