Nuveen Quality Preferred Income Fund 3 Historical Stock Prices

JHP 
$8.67
*  
0.01
0.12%
Get JHP Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2015 TO 20-APR-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  8.70  8.71  8.653  8.67 86,356
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
02/25/2015 8.61 8.71 8.61 8.7 74,561
02/24/2015 8.56 8.62 8.56 8.599 65,054
02/23/2015 8.56 8.61 8.55 8.55 91,159
02/20/2015 8.55 8.58 8.55 8.56 76,928
02/19/2015 8.55 8.57 8.52 8.5501 53,340
02/18/2015 8.51 8.56 8.45 8.55 76,181
02/17/2015 8.62 8.64 8.52 8.54 111,039
02/13/2015 8.65 8.66 8.62 8.62 43,903
02/12/2015 8.63 8.7 8.62 8.64 42,744
02/11/2015 8.64 8.66 8.62 8.6248 96,450
02/10/2015 8.68 8.69 8.65 8.68 34,558
02/09/2015 8.66 8.72 8.66 8.68 75,636
02/06/2015 8.73 8.73 8.67 8.6732 50,900
02/05/2015 8.73 8.73 8.69 8.73 56,987
02/04/2015 8.76 8.77 8.639 8.73 154,660
02/03/2015 8.77 8.77 8.711 8.76 89,893
02/02/2015 8.75 8.78 8.71 8.7501 86,801
01/30/2015 8.7 8.74 8.68 8.72 80,455
01/29/2015 8.66 8.72 8.64 8.71 95,310
01/28/2015 8.64 8.68 8.64 8.667 74,023
01/27/2015 8.63 8.64 8.599 8.64 107,087
01/26/2015 8.64 8.68 8.64 8.64 71,119
01/23/2015 8.61 8.68 8.61 8.65 79,101
01/22/2015 8.62 8.64 8.6 8.63 100,199
01/21/2015 8.6 8.63 8.57 8.59 60,162
01/20/2015 8.61 8.63 8.56 8.6 46,777
*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?