Nuveen Quality Preferred Income Fund 3 Historical Stock Prices

JHP 
$8.52
*  
0.07
0.81%
Get JHP Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading JHP now
Exchange: NYSE

Community Rating:
View:    JHP After Hours
 
 
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: 1 Year, From 28-MAY-2014 TO 28-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  8.56  8.57  8.52  8.52 46,106
05/28/2015 8.5 8.59 8.47 8.59 26,914
05/27/2015 8.5 8.53 8.5 8.52 42,718
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
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
01/16/2015 8.57 8.62 8.53 8.61 65,662
01/15/2015 8.54 8.5553 8.501 8.55 51,395
01/14/2015 8.61 8.6299 8.5 8.52 116,867
01/13/2015 8.62 8.67 8.6135 8.63 102,596
01/12/2015 8.64 8.68 8.62 8.6502 62,980
01/09/2015 8.55 8.68 8.55 8.67 83,293
01/08/2015 8.51 8.55 8.51 8.55 39,136
01/07/2015 8.49 8.53 8.49 8.5 70,732
01/06/2015 8.47 8.53 8.45 8.48 101,865
01/05/2015 8.38 8.53 8.342 8.47 223,078
01/02/2015 8.37 8.41 8.34 8.4 59,178
12/31/2014 8.42 8.49 8.33 8.33 141,507
12/30/2014 8.35 8.4 8.34 8.39 147,686
12/29/2014 8.33 8.38 8.32 8.349 62,265
12/26/2014 8.35 8.39 8.33 8.33 61,531
12/24/2014 8.38 8.42 8.32 8.33 27,583
12/23/2014 8.44 8.45 8.35 8.39 50,572
12/22/2014 8.5 8.5 8.4657 8.49 43,506
12/19/2014 8.48 8.5 8.46 8.48 47,808
12/18/2014 8.41 8.48 8.41 8.48 54,328
12/17/2014 8.338 8.43 8.31 8.4 30,323
12/16/2014 8.33 8.3699 8.28 8.33 80,518
12/15/2014 8.39 8.4 8.35 8.37 75,941
12/12/2014 8.39 8.43 8.3701 8.398 57,439
12/11/2014 8.41 8.489 8.38 8.44 90,787
12/10/2014 8.49 8.49 8.44 8.4521 42,660
12/09/2014 8.48 8.51 8.463 8.51 53,397
12/08/2014 8.52 8.56 8.5 8.52 80,934
12/05/2014 8.57 8.57 8.52 8.55 51,931
12/04/2014 8.6 8.62 8.57 8.5783 83,125
12/03/2014 8.61 8.64 8.59 8.6032 78,037
12/02/2014 8.61 8.63 8.6 8.61 22,557
12/01/2014 8.6 8.63 8.59 8.61 62,193
11/28/2014 8.56 8.6 8.56 8.6 19,528
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
08/26/2014 8.55 8.55 8.53 8.53 53,885
08/25/2014 8.55 8.57 8.54 8.57 76,355
08/22/2014 8.55 8.55 8.53 8.54 22,176
08/21/2014 8.56 8.58 8.55 8.57 52,584
08/20/2014 8.52 8.54 8.51 8.54 29,009
08/19/2014 8.52 8.551 8.5152 8.5201 67,466
08/18/2014 8.51 8.53 8.51 8.53 43,061
08/15/2014 8.5 8.52 8.48 8.4999 41,702
08/14/2014 8.46 8.4948 8.46 8.49 18,393
08/13/2014 8.44 8.47 8.44 8.46 48,525
08/12/2014 8.49 8.5 8.47 8.4999 68,054
08/11/2014 8.45 8.49 8.45 8.49 45,918
08/08/2014 8.35 8.43 8.35 8.43 80,460
08/07/2014 8.34 8.3869 8.32 8.34 61,212
08/06/2014 8.27 8.3699 8.24 8.32 72,378
08/05/2014 8.4 8.4 8.25 8.28 94,039
08/04/2014 8.43 8.43 8.37 8.4 63,560
08/01/2014 8.44 8.47 8.37 8.4 58,665
07/31/2014 8.54 8.54 8.42 8.43 77,020
07/30/2014 8.58 8.5901 8.54 8.54 67,542
07/29/2014 8.58 8.6 8.57 8.59 56,949
07/28/2014 8.58 8.5999 8.56 8.59 81,050
07/25/2014 8.59 8.6054 8.58 8.58 64,348
07/24/2014 8.59 8.61 8.59 8.6 63,324
07/23/2014 8.56 8.6 8.56 8.5999 42,607
07/22/2014 8.54 8.58 8.54 8.57 62,677
07/21/2014 8.56 8.56 8.55 8.5501 39,006
07/18/2014 8.53 8.57 8.53 8.57 29,032
07/17/2014 8.55 8.55 8.53 8.539 25,971
07/16/2014 8.54 8.56 8.53 8.55 53,818
07/15/2014 8.54 8.57 8.54 8.54 55,721
07/14/2014 8.6 8.618 8.55 8.55 88,580
07/11/2014 8.57 8.5922 8.55 8.5916 40,220
07/10/2014 8.57 8.5999 8.56 8.597 41,596
07/09/2014 8.58 8.61 8.57 8.582 31,970
07/08/2014 8.59 8.607 8.571 8.58 42,841
07/07/2014 8.55 8.6 8.55 8.588 51,834
07/03/2014 8.64 8.64 8.5732 8.585 40,047
07/02/2014 8.66 8.68 8.62 8.65 92,923
07/01/2014 8.67 8.68 8.65 8.6599 35,077
06/30/2014 8.63 8.68 8.63 8.68 44,471
06/27/2014 8.64 8.65 8.6301 8.645 45,554
06/26/2014 8.65 8.66 8.62 8.65 35,116
06/25/2014 8.59 8.64 8.59 8.632 50,786
06/24/2014 8.58 8.61 8.58 8.6 62,986
06/23/2014 8.56 8.6 8.553 8.6 48,415
06/20/2014 8.55 8.58 8.54 8.57 46,951
06/19/2014 8.55 8.5799 8.54 8.55 56,922
06/18/2014 8.54 8.55 8.5 8.55 124,282
06/17/2014 8.55 8.5501 8.5 8.55 67,563
06/16/2014 8.56 8.58 8.55 8.56 53,282
06/13/2014 8.52 8.57 8.52 8.57 42,267
06/12/2014 8.54 8.557 8.52 8.54 72,766
06/11/2014 8.48 8.54 8.48 8.54 48,645
06/10/2014 8.53 8.57 8.52 8.56 48,293
06/09/2014 8.52 8.55 8.51 8.54 110,118
06/06/2014 8.52 8.58 8.52 8.57 111,244
06/05/2014 8.62 8.67 8.45 8.53 113,523
06/04/2014 8.54 8.55 8.47 8.49 144,221
06/03/2014 8.61 8.62 8.57 8.57 106,426
06/02/2014 8.67 8.67 8.63 8.65 59,973
05/30/2014 8.64 8.67 8.62 8.67 120,690
05/29/2014 8.62 8.6499 8.6101 8.64 49,547
05/28/2014 8.59 8.62 8.58 8.62 76,411
*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?