Nuveen Quality Preferred Income Fund 3 Historical Stock Prices

JHP 
$8.33
*  
unch
unch
Get JHP Alerts
*Delayed - data as of Dec. 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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.35  8.39  8.33  8.33 61,531
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
05/27/2014 8.59 8.61 8.58 8.59 42,818
05/23/2014 8.59 8.6 8.58 8.589 50,812
05/22/2014 8.59 8.62 8.58 8.59 74,441
05/21/2014 8.58 8.6 8.57 8.5968 38,000
05/20/2014 8.56 8.61 8.56 8.5858 49,883
05/19/2014 8.54 8.5799 8.54 8.563 47,513
05/16/2014 8.51 8.56 8.51 8.56 64,951
05/15/2014 8.57 8.58 8.5 8.51 91,057
05/14/2014 8.58 8.6 8.58 8.58 42,286
05/13/2014 8.54 8.59 8.54 8.59 64,423
05/12/2014 8.58 8.6198 8.58 8.6198 83,935
05/09/2014 8.57 8.607 8.57 8.6 68,592
05/08/2014 8.54 8.61 8.54 8.59 134,356
05/07/2014 8.54 8.55 8.54 8.54 45,450
05/06/2014 8.55 8.5501 8.54 8.5407 42,038
05/05/2014 8.54 8.55 8.52 8.547 86,573
05/02/2014 8.53 8.55 8.52 8.54 46,908
05/01/2014 8.53 8.55 8.53 8.54 57,832
04/30/2014 8.51 8.53 8.51 8.53 57,525
04/29/2014 8.52 8.53 8.51 8.527 45,191
04/28/2014 8.52 8.54 8.51 8.53 57,828
04/25/2014 8.48 8.53 8.48 8.53 45,049
04/24/2014 8.5 8.53 8.48 8.53 65,955
04/23/2014 8.43 8.5 8.43 8.5 67,945
04/22/2014 8.38 8.44 8.38 8.44 68,823
04/21/2014 8.37 8.4 8.36 8.4 57,927
04/17/2014 8.42 8.42 8.37 8.37 61,430
04/16/2014 8.34 8.42 8.33 8.41 66,650
04/15/2014 8.3 8.36 8.3 8.33 76,154
04/14/2014 8.33 8.35 8.32 8.33 92,961
04/11/2014 8.3 8.36 8.3 8.33 113,505
04/10/2014 8.44 8.45 8.36 8.36 71,103
04/09/2014 8.47 8.47 8.42 8.44 78,477
04/08/2014 8.45 8.46 8.44 8.4409 64,399
04/07/2014 8.37 8.42 8.37 8.42 35,099
04/04/2014 8.37 8.42 8.37 8.39 98,443
04/03/2014 8.38 8.39 8.358 8.38 48,329
04/02/2014 8.38 8.3812 8.34 8.37 72,846
04/01/2014 8.35 8.4 8.3463 8.4 68,379
03/31/2014 8.37 8.39 8.34 8.37 77,407
03/28/2014 8.37 8.39 8.36 8.36 42,654
03/27/2014 8.33 8.37 8.31 8.37 100,908
03/26/2014 8.29 8.329 8.27 8.32 64,098
03/25/2014 8.26 8.3 8.26 8.3 51,311
03/24/2014 8.22 8.26 8.22 8.25 35,160
03/21/2014 8.18 8.24 8.18 8.23 59,473
03/20/2014 8.22 8.22 8.18 8.19 58,838
03/19/2014 8.25 8.26 8.2 8.2 49,054
03/18/2014 8.22 8.26 8.22 8.26 114,343
03/17/2014 8.2 8.25 8.2 8.23 75,461
03/14/2014 8.19 8.22 8.1801 8.22 74,939
03/13/2014 8.17 8.22 8.17 8.19 119,536
03/12/2014 8.15 8.21 8.15 8.19 86,500
03/11/2014 8.19 8.23 8.19 8.23 57,487
03/10/2014 8.2 8.2001 8.15 8.2 175,054
03/07/2014 8.3 8.3099 8.22 8.23 61,824
03/06/2014 8.29 8.3199 8.29 8.31 51,747
03/05/2014 8.27 8.3 8.27 8.3 30,044
03/04/2014 8.31 8.33 8.29 8.29 46,183
03/03/2014 8.25 8.33 8.23 8.3 103,368
02/28/2014 8.24 8.3 8.24 8.25 49,156
02/27/2014 8.19 8.28 8.19 8.28 47,421
02/26/2014 8.19 8.22 8.19 8.2 63,405
02/25/2014 8.18 8.22 8.18 8.22 74,480
02/24/2014 8.18 8.202 8.18 8.2 63,423
02/21/2014 8.2 8.2 8.18 8.19 69,697
02/20/2014 8.17 8.18 8.1566 8.1566 76,063
02/19/2014 8.13 8.1899 8.13 8.14 84,627
02/18/2014 8.16 8.17 8.12 8.152 47,283
02/14/2014 8.09 8.15 8.09 8.14 26,022
02/13/2014 8.06 8.12 8.06 8.11 47,388
02/12/2014 8.08 8.11 8.05 8.1 133,170
02/11/2014 8.1 8.14 8.09 8.1399 135,893
02/10/2014 8.07 8.12 8.07 8.1 31,244
02/07/2014 8.06 8.1085 8.06 8.1 49,225
02/06/2014 8.07 8.07 8.04 8.07 41,290
02/05/2014 8.03 8.06 8.02 8.06 22,094
02/04/2014 7.97 8.07 7.97 8.0572 58,152
02/03/2014 8.02 8.03 7.98 7.9807 79,174
01/31/2014 7.97 8.02 7.97 8.02 46,034
01/30/2014 7.95 8.02 7.95 8.02 58,584
01/29/2014 7.97 7.99 7.93 7.94 70,077
01/28/2014 7.94 7.98 7.94 7.9601 50,074
01/27/2014 7.94 7.98 7.94 7.95 84,707
01/24/2014 8.03 8.06 7.91 7.96 158,290
01/23/2014 8.03 8.07 8.02 8.07 83,450
01/22/2014 8.04 8.08 8.04 8.04 69,955
01/21/2014 8.07 8.1085 8.05 8.05 86,374
01/17/2014 8.04 8.05 8.02 8.03 76,155
01/16/2014 7.98 8.03 7.98 8 101,463
01/15/2014 7.96 8.02 7.96 7.99 68,523
01/14/2014 8.01 8.02 7.98 7.99 49,271
01/13/2014 8.02 8.0321 7.99 8.01 47,438
01/10/2014 8 8.07 8 8.06 42,179
01/09/2014 7.97 8.02 7.97 8.0001 37,445
01/08/2014 7.93 7.99 7.921 7.98 84,262
01/07/2014 7.96 8 7.93 7.95 56,944
01/06/2014 7.96 8.01 7.94 7.97 70,463
01/03/2014 7.95 8.009 7.89 7.96 58,707
01/02/2014 7.84 7.94 7.84 7.94 29,571
12/31/2013 7.82 7.9 7.82 7.85 107,846
12/30/2013 7.87 7.89 7.82 7.85 101,040
12/27/2013 7.87 7.906 7.85 7.88 91,055
12/26/2013 7.95 7.98 7.8945 7.9099 90,457
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?