Nuveen Quality Preferred Income Fund 3 Historical Stock Prices

JHP 
$8.58
*  
0.037
0.43%
Get JHP Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading JHP now
Exchange: NYSE

Community Rating:
View:    JHP Pre-Market
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.54  8.59  8.53  8.58 61,291
11/26/2014 8.53 8.59 8.53 8.58 61,291
11/25/2014 8.52 8.56 8.52 8.543 50,758
11/24/2014 8.48 8.54 8.45 8.54 100,697
11/21/2014 8.47 8.5 8.47 8.48 76,771
11/20/2014 8.44 8.49 8.44 8.462 46,576
11/19/2014 8.52 8.52 8.44 8.46 84,998
11/18/2014 8.46 8.54 8.45 8.52 246,163
11/17/2014 8.47 8.49 8.45 8.4767 34,095
11/14/2014 8.46 8.5 8.46 8.48 42,055
11/13/2014 8.5 8.5099 8.47 8.48 69,507
11/12/2014 8.53 8.53 8.49 8.5069 59,043
11/11/2014 8.58 8.5899 8.56 8.5617 62,123
11/10/2014 8.58 8.65 8.56 8.59 77,499
11/07/2014 8.54 8.619 8.54 8.59 76,100
11/06/2014 8.47 8.56 8.47 8.55 104,795
11/05/2014 8.45 8.49 8.45 8.47 61,449
11/04/2014 8.49 8.5 8.45 8.46 78,569
11/03/2014 8.47 8.5 8.45 8.5 63,218
10/31/2014 8.45 8.4632 8.43 8.45 64,080
10/30/2014 8.43 8.45 8.42 8.44 78,157
10/29/2014 8.43 8.46 8.42 8.44 47,648
10/28/2014 8.42 8.4464 8.42 8.4316 35,635
10/27/2014 8.41 8.44 8.41 8.411 81,192
10/24/2014 8.39 8.427 8.38 8.42 63,664
10/23/2014 8.39 8.43 8.38 8.3899 93,651
10/22/2014 8.37 8.4 8.36 8.37 68,177
10/21/2014 8.34 8.4 8.34 8.3732 60,612
10/20/2014 8.35 8.36 8.31 8.34 85,537
10/17/2014 8.31 8.36 8.31 8.34 66,220
10/16/2014 8.13 8.29 8.13 8.28 44,973
10/15/2014 8.14 8.23 8.1 8.22 117,941
10/14/2014 8.25 8.279 8.2 8.2 53,674
10/13/2014 8.33 8.33 8.25 8.26 19,484
10/10/2014 8.41 8.41 8.33 8.35 50,591
10/09/2014 8.45 8.4699 8.4 8.4 23,624
10/08/2014 8.41 8.47 8.4 8.47 33,632
10/07/2014 8.4 8.42 8.4 8.42 36,195
10/06/2014 8.34 8.41 8.34 8.41 39,995
10/03/2014 8.34 8.37 8.34 8.352 36,949
10/02/2014 8.33 8.36 8.29 8.3343 45,552
10/01/2014 8.39 8.39 8.31 8.325 51,740
09/30/2014 8.29 8.37 8.26 8.37 59,073
09/29/2014 8.23 8.29 8.23 8.289 35,571
09/26/2014 8.29 8.32 8.27 8.28 58,590
09/25/2014 8.32 8.36 8.29 8.31 39,192
09/24/2014 8.34 8.36 8.31 8.3432 31,851
09/23/2014 8.31 8.36 8.3 8.3437 27,032
09/22/2014 8.4 8.41 8.32 8.3299 43,610
09/19/2014 8.41 8.43 8.4 8.4 16,301
09/18/2014 8.4 8.43 8.4 8.41 20,318
09/17/2014 8.35 8.4 8.35 8.4 34,313
09/16/2014 8.37 8.37 8.35 8.35 21,740
09/15/2014 8.41 8.44 8.36 8.37 27,830
09/12/2014 8.48 8.48 8.39 8.42 32,080
09/11/2014 8.46 8.5 8.46 8.48 16,043
09/10/2014 8.53 8.54 8.52 8.54 28,410
09/09/2014 8.54 8.56 8.53 8.53 36,560
09/08/2014 8.55 8.57 8.53 8.56 39,322
09/05/2014 8.54 8.58 8.54 8.56 40,621
09/04/2014 8.58 8.6 8.53 8.55 45,770
09/03/2014 8.61 8.61 8.57 8.6 58,421
09/02/2014 8.59 8.61 8.55 8.59 102,776
08/29/2014 8.59 8.6 8.5898 8.6 63,027
08/28/2014 8.56 8.58 8.55 8.58 49,181
08/27/2014 8.55 8.58 8.55 8.56 86,907
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?