Nuveen Quality Preferred Income Fund Historical Stock Prices

JTP 
$8.1133
*  
0.0267
0.33%
Get JTP Alerts
*Delayed - data as of Sep. 16, 2014 11:29 ET  -  Find a broker to begin trading JTP now
Exchange: NYSE

Community Rating:
View:    JTP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
11:29  8.14  8.14  8.11  8.1133 44,780
09/15/2014 8.17 8.21 8.14 8.14 162,362
09/12/2014 8.3 8.3 8.1701 8.19 110,967
09/11/2014 8.3 8.34 8.25 8.28 78,149
09/10/2014 8.34 8.35 8.34 8.34 77,080
09/09/2014 8.34 8.39 8.34 8.37 92,486
09/08/2014 8.39 8.39 8.33 8.3499 50,296
09/05/2014 8.38 8.39 8.35 8.37 49,339
09/04/2014 8.41 8.4199 8.35 8.35 127,105
09/03/2014 8.43 8.43 8.39 8.43 94,128
09/02/2014 8.44 8.44 8.38 8.41 112,968
08/29/2014 8.35 8.43 8.35 8.43 105,540
08/28/2014 8.35 8.38 8.31 8.38 94,209
08/27/2014 8.35 8.39 8.34 8.37 85,232
08/26/2014 8.34 8.3599 8.33 8.33 121,005
08/25/2014 8.34 8.38 8.33 8.33 87,149
08/22/2014 8.36 8.37 8.33 8.33 105,984
08/21/2014 8.34 8.39 8.33 8.37 135,785
08/20/2014 8.32 8.38 8.32 8.34 93,188
08/19/2014 8.35 8.38 8.32 8.33 113,618
08/18/2014 8.35 8.38 8.34 8.35 93,131
08/15/2014 8.35 8.39 8.34 8.34 60,958
08/14/2014 8.34 8.36 8.33 8.34 54,546
08/13/2014 8.33 8.35 8.32 8.34 77,886
08/12/2014 8.38 8.4 8.34 8.38 97,578
08/11/2014 8.32 8.4 8.32 8.38 120,726
08/08/2014 8.27 8.32 8.27 8.32 66,740
08/07/2014 8.21 8.28 8.21 8.26 121,316
08/06/2014 8.15 8.2433 8.15 8.2 132,223
08/05/2014 8.23 8.27 8.14 8.17 228,439
08/04/2014 8.37 8.37 8.25 8.25 207,218
08/01/2014 8.36 8.38 8.29 8.34 88,838
07/31/2014 8.42 8.4501 8.28 8.35 321,554
07/30/2014 8.5 8.5 8.47 8.5 192,487
07/29/2014 8.46 8.5 8.46 8.5 117,550
07/28/2014 8.48 8.49 8.45 8.45 117,357
07/25/2014 8.45 8.47 8.45 8.45 102,503
07/24/2014 8.49 8.52 8.46 8.46 121,539
07/23/2014 8.46 8.5388 8.46 8.48 155,854
07/22/2014 8.48 8.5 8.46 8.48 105,866
07/21/2014 8.46 8.5 8.46 8.47 90,631
07/18/2014 8.45 8.52 8.45 8.48 123,128
07/17/2014 8.47 8.51 8.45 8.47 84,559
07/16/2014 8.5 8.51 8.46 8.48 139,979
07/15/2014 8.47 8.49 8.46 8.47 96,751
07/14/2014 8.47 8.5 8.47 8.48 72,922
07/11/2014 8.42 8.49 8.42 8.49 117,762
07/10/2014 8.48 8.51 8.4701 8.48 81,344
07/09/2014 8.49 8.51 8.46 8.51 101,651
07/08/2014 8.47 8.5 8.46 8.5 118,158
07/07/2014 8.43 8.49 8.42 8.48 119,099
07/03/2014 8.49 8.5 8.45 8.45 152,090
07/02/2014 8.51 8.524 8.495 8.5 102,438
07/01/2014 8.51 8.53 8.48 8.53 186,023
06/30/2014 8.46 8.51 8.46 8.51 143,396
06/27/2014 8.51 8.52 8.45 8.48 135,486
06/26/2014 8.49 8.52 8.48 8.52 105,758
06/25/2014 8.42 8.5 8.42 8.48 218,443
06/24/2014 8.4 8.46 8.4 8.45 208,945
06/23/2014 8.35 8.42 8.35 8.42 230,605
06/20/2014 8.38 8.42 8.31 8.32 382,219
06/19/2014 8.37 8.39 8.37 8.39 141,605
06/18/2014 8.33 8.36 8.31 8.36 134,057
06/17/2014 8.34 8.34 8.3 8.33 119,040
06/16/2014 8.32 8.35 8.32 8.34 50,327
06/13/2014 8.32 8.34 8.31 8.34 81,762
06/12/2014 8.32 8.33 8.3 8.32 84,371
06/11/2014 8.31 8.34 8.3 8.32 142,879
06/10/2014 8.34 8.37 8.3363 8.36 82,854
06/09/2014 8.39 8.39 8.35 8.35 136,675
06/06/2014 8.33 8.37 8.33 8.37 130,306
06/05/2014 8.3 8.33 8.29 8.31 107,372
06/04/2014 8.38 8.4 8.28 8.29 277,185
06/03/2014 8.46 8.46 8.4 8.41 257,983
06/02/2014 8.42 8.46 8.42 8.43 170,375
05/30/2014 8.37 8.46 8.3665 8.46 195,578
05/29/2014 8.34 8.38 8.33 8.38 246,563
05/28/2014 8.32 8.3386 8.3 8.32 134,184
05/27/2014 8.31 8.33 8.31 8.31 128,427
05/23/2014 8.3 8.33 8.3 8.31 94,446
05/22/2014 8.32 8.3396 8.3 8.3 100,110
05/21/2014 8.27 8.31 8.27 8.3 108,506
05/20/2014 8.25 8.28 8.25 8.27 119,485
05/19/2014 8.26 8.28 8.24 8.25 241,946
05/16/2014 8.28 8.28 8.25 8.26 239,551
05/15/2014 8.34 8.34 8.24 8.25 331,709
05/14/2014 8.38 8.4 8.35 8.35 137,213
05/13/2014 8.37 8.38 8.35 8.38 153,856
05/12/2014 8.37 8.41 8.35 8.39 162,774
05/09/2014 8.34 8.39 8.34 8.37 143,642
05/08/2014 8.37 8.39 8.34 8.34 121,394
05/07/2014 8.38 8.39 8.36 8.38 141,445
05/06/2014 8.36 8.37 8.34 8.36 147,025
05/05/2014 8.34 8.36 8.32 8.35 142,774
05/02/2014 8.35 8.37 8.33 8.36 140,882
05/01/2014 8.32 8.36 8.31 8.36 157,669
04/30/2014 8.3 8.32 8.29 8.32 136,125
04/29/2014 8.27 8.3 8.27 8.29 143,733
04/28/2014 8.29 8.32 8.27 8.27 136,462
04/25/2014 8.29 8.31 8.27 8.3 159,019
04/24/2014 8.3 8.3 8.27 8.3 169,348
04/23/2014 8.27 8.3 8.26 8.28 103,049
04/22/2014 8.21 8.26 8.21 8.26 131,929
04/21/2014 8.21 8.23 8.2 8.21 81,176
04/17/2014 8.24 8.24 8.2 8.22 117,660
04/16/2014 8.17 8.26 8.16 8.22 192,763
04/15/2014 8.12 8.17 8.12 8.15 153,958
04/14/2014 8.18 8.18 8.12 8.14 114,192
04/11/2014 8.18 8.19 8.16 8.16 118,388
04/10/2014 8.24 8.26 8.21 8.21 180,567
04/09/2014 8.25 8.26 8.22 8.26 138,584
04/08/2014 8.19 8.25 8.18 8.25 211,594
04/07/2014 8.18 8.2 8.17 8.19 120,621
04/04/2014 8.13 8.19 8.13 8.17 142,289
04/03/2014 8.12 8.16 8.1 8.14 253,176
04/02/2014 8.15 8.15 8.1099 8.12 220,176
04/01/2014 8.08 8.14 8.08 8.14 124,602
03/31/2014 8.15 8.16 8.03 8.05 411,255
03/28/2014 8.13 8.15 8.12 8.13 125,149
03/27/2014 8.16 8.16 8.12 8.12 138,836
03/26/2014 8.1 8.13 8.09 8.13 228,294
03/25/2014 8.05 8.09 8.05 8.09 172,273
03/24/2014 8.02 8.06 8.02 8.03 215,366
03/21/2014 7.99 8.04 7.99 8.04 137,478
03/20/2014 7.99 8.01 7.98 8 178,928
03/19/2014 8.06 8.07 8 8 185,995
03/18/2014 8.07 8.08 8.05 8.06 169,529
03/17/2014 8.06 8.09 8.06 8.08 116,179
03/14/2014 8.01 8.08 8 8.08 108,935
03/13/2014 8 8.04 7.99 8.01 193,685
03/12/2014 7.97 8.06 7.97 8.02 198,435
03/11/2014 8.05 8.07 8.04 8.06 113,851
03/10/2014 8.02 8.04 7.97 8.03 219,063
03/07/2014 8.13 8.149 8.03 8.0399 217,465
03/06/2014 8.12 8.14 8.11 8.14 233,856
03/05/2014 8.1 8.12 8.1 8.12 192,079
03/04/2014 8.11 8.12 8.08 8.1 316,509
03/03/2014 8.07 8.08 8.05 8.07 205,132
02/28/2014 8.01 8.08 8.01 8.07 306,948
02/27/2014 7.97 8.04 7.97 8.03 147,988
02/26/2014 8.02 8.03 7.93 7.98 441,290
02/25/2014 7.99 8.02 7.97 8.02 179,555
02/24/2014 7.96 7.98 7.95 7.98 140,596
02/21/2014 7.9 7.97 7.9 7.95 230,504
02/20/2014 7.9 7.93 7.89 7.89 129,954
02/19/2014 7.93 7.95 7.89 7.89 188,644
02/18/2014 7.89 7.92 7.87 7.91 173,604
02/14/2014 7.87 7.92 7.87 7.91 85,323
02/13/2014 7.87 7.9 7.85 7.9 123,296
02/12/2014 7.86 7.88 7.84 7.85 156,611
02/11/2014 7.88 7.92 7.88 7.9 152,884
02/10/2014 7.84 7.9 7.84 7.9 221,282
02/07/2014 7.84 7.87 7.83 7.86 244,164
02/06/2014 7.87 7.87 7.83 7.85 136,389
02/05/2014 7.82 7.8432 7.78 7.83 103,625
02/04/2014 7.79 7.84 7.78 7.81 219,280
02/03/2014 7.83 7.84 7.79 7.81 200,007
01/31/2014 7.75 7.8 7.74 7.79 127,059
01/30/2014 7.78 7.84 7.77 7.79 149,668
01/29/2014 7.77 7.79 7.74 7.75 248,792
01/28/2014 7.73 7.76 7.72 7.75 137,618
01/27/2014 7.71 7.76 7.7 7.73 162,466
01/24/2014 7.8 7.83 7.72 7.73 241,711
01/23/2014 7.83 7.86 7.8 7.83 158,996
01/22/2014 7.89 7.89 7.83 7.83 131,029
01/21/2014 7.77 7.9299 7.74 7.87 467,954
01/17/2014 7.73 7.78 7.73 7.77 204,382
01/16/2014 7.72 7.77 7.71 7.74 243,036
01/15/2014 7.71 7.76 7.7076 7.74 146,290
01/14/2014 7.72 7.75 7.71 7.72 156,628
01/13/2014 7.77 7.77 7.7 7.71 142,073
01/10/2014 7.75 7.82 7.75 7.78 188,916
01/09/2014 7.78 7.79 7.748 7.76 156,484
01/08/2014 7.69 7.76 7.69 7.76 110,062
01/07/2014 7.69 7.73 7.68 7.71 304,991
01/06/2014 7.76 7.8 7.69 7.69 258,474
01/03/2014 7.76 7.8 7.69 7.78 242,904
01/02/2014 7.69 7.78 7.68 7.78 205,952
12/31/2013 7.69 7.77 7.66 7.69 473,968
12/30/2013 7.7 7.7091 7.6101 7.69 425,869
12/27/2013 7.72 7.72 7.6751 7.72 321,196
12/26/2013 7.7 7.72 7.69 7.69 339,043
12/24/2013 7.62 7.72 7.61 7.71 185,998
12/23/2013 7.56 7.72 7.56 7.68 358,252
12/20/2013 7.53 7.58 7.52 7.57 378,686
12/19/2013 7.5 7.56 7.49 7.54 393,563
12/18/2013 7.46 7.5501 7.46 7.55 372,981
12/17/2013 7.44 7.5 7.42 7.49 337,463
12/16/2013 7.4 7.48 7.4 7.47 280,515
12/13/2013 7.41 7.44 7.39 7.4 393,667
12/12/2013 7.43 7.45 7.39 7.42 304,790
12/11/2013 7.43 7.49 7.4299 7.45 252,757
12/10/2013 7.49 7.53 7.49 7.52 365,806
12/09/2013 7.48 7.53 7.48 7.52 239,236
12/06/2013 7.47 7.53 7.47 7.51 239,957
12/05/2013 7.45 7.52 7.45 7.49 236,527
12/04/2013 7.51 7.54 7.48 7.49 273,558
12/03/2013 7.56 7.58 7.52 7.53 216,611
12/02/2013 7.62 7.62 7.55 7.58 519,954
11/29/2013 7.55 7.59 7.54 7.59 39,672
11/27/2013 7.53 7.58 7.53 7.58 131,520
11/26/2013 7.52 7.57 7.52 7.54 157,936
11/25/2013 7.52 7.56 7.51 7.54 296,407
11/22/2013 7.52 7.59 7.52 7.55 189,468
11/21/2013 7.53 7.55 7.53 7.53 162,642
11/20/2013 7.55 7.6 7.54 7.54 215,845
11/19/2013 7.59 7.62 7.55 7.56 214,024
11/18/2013 7.59 7.62 7.58 7.59 252,701
11/15/2013 7.58 7.61 7.58 7.61 208,260
11/14/2013 7.58 7.6 7.57 7.6 213,805
11/13/2013 7.59 7.61 7.56 7.59 201,956
11/12/2013 7.63 7.67 7.62 7.67 165,505
11/11/2013 7.6 7.68 7.6 7.67 134,139
11/08/2013 7.69 7.69 7.6 7.62 319,701
11/07/2013 7.74 7.75 7.71 7.72 112,591
11/06/2013 7.72 7.76 7.7101 7.75 146,079
11/05/2013 7.73 7.86 7.7 7.72 204,666
11/04/2013 7.81 7.81 7.74 7.75 197,005
11/01/2013 7.83 7.84 7.78 7.79 155,785
10/31/2013 7.78 7.82 7.75 7.82 124,554
10/30/2013 7.79 7.83 7.77 7.8 246,045
10/29/2013 7.76 7.8 7.76 7.7968 141,126
10/28/2013 7.78 7.79 7.75 7.77 169,739
10/25/2013 7.76 7.78 7.741 7.77 112,342
10/24/2013 7.78 7.8 7.7339 7.76 180,402
10/23/2013 7.71 7.79 7.67 7.79 188,559
10/22/2013 7.62 7.74 7.62 7.74 283,224
10/21/2013 7.64 7.64 7.6 7.628 145,823
10/18/2013 7.59 7.66 7.58 7.61 414,371
10/17/2013 7.55 7.64 7.54 7.6 310,866
10/16/2013 7.51 7.55 7.5 7.54 194,224
10/15/2013 7.5 7.5299 7.49 7.51 111,720
10/14/2013 7.5 7.53 7.49 7.52 114,772
10/11/2013 7.55 7.5599 7.5 7.52 186,787
10/10/2013 7.51 7.56 7.5 7.55 147,446
10/09/2013 7.54 7.57 7.53 7.54 214,207
10/08/2013 7.56 7.5612 7.54 7.56 227,682
10/07/2013 7.55 7.58 7.54 7.57 195,713
10/04/2013 7.56 7.58 7.55 7.56 110,868
10/03/2013 7.6 7.6 7.56 7.57 173,339
10/02/2013 7.53 7.61 7.5 7.6 292,984
10/01/2013 7.54 7.62 7.54 7.59 353,120
09/30/2013 7.55 7.57 7.53 7.56 176,172
09/27/2013 7.57 7.59 7.55 7.55 153,886
09/26/2013 7.55 7.59 7.55 7.57 118,496
09/25/2013 7.54 7.585 7.54 7.57 194,275
09/24/2013 7.55 7.589 7.54 7.57 177,225
09/23/2013 7.53 7.57 7.5 7.52 211,390
09/20/2013 7.55 7.6 7.54 7.54 154,283
09/19/2013 7.62 7.66 7.56 7.58 254,006
09/18/2013 7.51 7.68 7.48 7.67 353,821
09/17/2013 7.5 7.51 7.49 7.5 184,295
09/16/2013 7.49 7.53 7.49 7.51 167,210
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?