JPMorgan Global Markets Emerging Income Trust (JEMI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Markets Emerging Income Trust

Date Open High Low Close* Volume
27/03/2017 125.75p 126.35p 124.36p 124.75p 210752
24/03/2017 126.25p 127.00p 125.26p 126.00p 252129
23/03/2017 126.00p 126.83p 125.37p 126.25p 327686
22/03/2017 126.75p 126.75p 124.00p 125.75p 225305
21/03/2017 128.00p 128.40p 126.50p 126.50p 322952
20/03/2017 125.75p 128.50p 125.75p 128.38p 290551
17/03/2017 127.50p 127.50p 126.50p 127.25p 204315
16/03/2017 126.00p 128.50p 126.00p 126.50p 298212
15/03/2017 126.25p 127.87p 125.50p 126.50p 318171
14/03/2017 127.25p 127.32p 125.50p 125.50p 307415
13/03/2017 126.75p 127.00p 125.50p 127.00p 193675
10/03/2017 125.75p 126.54p 125.75p 126.00p 261430
09/03/2017 126.25p 126.89p 125.00p 125.75p 285666
08/03/2017 126.75p 128.50p 126.50p 126.50p 188664
07/03/2017 128.00p 128.00p 126.00p 126.75p 228335
06/03/2017 127.75p 127.75p 126.31p 127.75p 283566
03/03/2017 127.75p 128.00p 126.00p 127.37p 387018
02/03/2017 127.00p 128.00p 125.79p 127.37p 197657
01/03/2017 125.00p 127.00p 124.00p 127.00p 420595
28/02/2017 125.25p 125.50p 124.50p 124.50p 160509
27/02/2017 125.50p 125.50p 124.05p 125.25p 196708
24/02/2017 124.75p 125.00p 123.50p 124.50p 234117
23/02/2017 125.00p 125.00p 124.00p 124.13p 233445
22/02/2017 124.00p 125.00p 124.00p 124.50p 155748
21/02/2017 123.00p 124.50p 123.00p 124.00p 223119
20/02/2017 122.50p 123.75p 122.20p 123.37p 258066
17/02/2017 121.50p 122.50p 121.25p 122.50p 256951
16/02/2017 121.25p 121.67p 120.41p 121.38p 294259
15/02/2017 121.00p 121.67p 120.33p 121.25p 401949
14/02/2017 120.50p 121.00p 120.15p 120.88p 220577
13/02/2017 122.00p 122.00p 120.50p 121.12p 248597
10/02/2017 120.75p 121.25p 120.00p 120.25p 414004
09/02/2017 120.25p 121.00p 120.00p 120.00p 176002
08/02/2017 121.25p 121.25p 120.25p 120.50p 194981
07/02/2017 120.25p 121.49p 120.15p 120.25p 255897
06/02/2017 121.25p 121.41p 120.50p 120.50p 191371
03/02/2017 121.00p 121.14p 120.00p 120.25p 213560
02/02/2017 120.25p 121.50p 119.50p 120.25p 229999
01/02/2017 121.00p 121.80p 119.59p 121.00p 242509
31/01/2017 120.50p 121.00p 118.72p 120.75p 188935
30/01/2017 120.50p 120.75p 118.26p 118.88p 215349
27/01/2017 119.50p 120.00p 119.12p 119.50p 153314
26/01/2017 119.75p 120.00p 119.03p 120.00p 251462
25/01/2017 119.50p 119.81p 118.81p 119.75p 182961
24/01/2017 119.00p 119.50p 118.00p 119.00p 194807
23/01/2017 119.00p 119.24p 117.10p 119.00p 221308
20/01/2017 118.75p 119.25p 117.67p 117.75p 258441
19/01/2017 119.50p 121.00p 117.50p 118.00p 221939
18/01/2017 120.75p 121.00p 119.00p 119.00p 206084
17/01/2017 120.25p 122.20p 118.00p 118.75p 286653
16/01/2017 121.00p 122.75p 120.50p 120.50p 288773
13/01/2017 122.25p 122.39p 120.50p 121.25p 418170
12/01/2017 121.75p 122.19p 120.57p 120.88p 288659
11/01/2017 121.00p 122.00p 119.63p 121.50p 331096
10/01/2017 120.00p 120.96p 119.00p 120.12p 317679
09/01/2017 119.00p 120.00p 117.67p 120.00p 403802
06/01/2017 119.00p 119.75p 117.05p 118.38p 323692
05/01/2017 117.75p 118.50p 116.25p 116.25p 227880
04/01/2017 117.50p 118.25p 116.00p 117.50p 334907
03/01/2017 116.50p 117.50p 114.72p 116.25p 322315
30/12/2016 116.00p 116.25p 114.75p 115.00p 79507
29/12/2016 116.00p 116.55p 115.13p 115.75p 83137
28/12/2016 116.00p 116.06p 114.18p 115.88p 118441
23/12/2016 115.00p 115.00p 113.72p 114.00p 97131
22/12/2016 114.50p 114.84p 113.11p 114.00p 304285
21/12/2016 114.75p 115.50p 113.50p 113.75p 146977
20/12/2016 114.00p 114.25p 113.75p 114.13p 212327
19/12/2016 115.00p 115.00p 113.50p 113.87p 240888
16/12/2016 114.00p 114.45p 113.00p 114.25p 194186
15/12/2016 114.00p 114.75p 113.00p 114.00p 228403
14/12/2016 116.00p 116.25p 114.92p 115.00p 326108
13/12/2016 117.50p 117.50p 114.50p 115.75p 199698
12/12/2016 116.00p 116.74p 115.14p 115.75p 190310
09/12/2016 115.00p 116.50p 115.00p 116.00p 217097
08/12/2016 115.25p 117.00p 114.75p 116.25p 140674
07/12/2016 112.50p 115.75p 111.85p 115.25p 274650
06/12/2016 112.00p 112.50p 110.25p 112.50p 172428
05/12/2016 110.75p 112.00p 109.98p 112.00p 322006
02/12/2016 111.00p 111.20p 110.00p 110.00p 236758
01/12/2016 113.00p 113.25p 112.00p 112.00p 222281
30/11/2016 114.25p 114.31p 113.00p 113.50p 181200
29/11/2016 115.25p 115.25p 113.00p 114.00p 257457
28/11/2016 114.50p 115.45p 114.25p 114.50p 240467
25/11/2016 116.00p 116.00p 115.00p 115.00p 265566
24/11/2016 115.00p 116.64p 114.94p 115.00p 141492
23/11/2016 115.75p 116.50p 115.28p 115.75p 248838
22/11/2016 115.00p 116.75p 113.77p 116.00p 215739
21/11/2016 114.50p 115.00p 113.85p 114.25p 241529
18/11/2016 115.00p 115.00p 113.25p 113.75p 256326
17/11/2016 114.00p 115.00p 113.20p 115.00p 200862
16/11/2016 113.50p 115.33p 113.11p 113.50p 106651
15/11/2016 111.50p 113.60p 110.44p 113.25p 520529
14/11/2016 112.50p 112.50p 110.00p 110.63p 300801
11/11/2016 114.25p 115.22p 110.02p 111.00p 608927
10/11/2016 119.00p 120.75p 114.50p 115.25p 313723
09/11/2016 120.00p 120.66p 118.25p 118.88p 374224
08/11/2016 121.75p 123.25p 121.75p 122.38p 251515
07/11/2016 122.00p 123.63p 120.99p 122.25p 496886
04/11/2016 122.50p 122.94p 119.76p 120.50p 211109
03/11/2016 125.50p 126.96p 123.00p 123.00p 311699
02/11/2016 127.00p 127.00p 125.50p 126.25p 266864
01/11/2016 125.25p 127.75p 125.25p 127.25p 410771
31/10/2016 126.00p 126.81p 125.00p 126.00p 173288
28/10/2016 127.00p 127.00p 125.00p 127.00p 194358
27/10/2016 125.50p 126.75p 125.25p 125.63p 315843
26/10/2016 126.50p 127.00p 125.25p 125.75p 311767
25/10/2016 127.00p 128.31p 125.54p 126.75p 350836
24/10/2016 124.00p 126.25p 124.00p 125.50p 504058
21/10/2016 125.00p 127.00p 124.00p 124.00p 288288
20/10/2016 124.25p 126.83p 124.00p 124.00p 187726
19/10/2016 125.50p 126.00p 124.00p 124.75p 243163
18/10/2016 123.00p 125.15p 121.94p 125.00p 400951
17/10/2016 121.00p 122.82p 120.50p 122.25p 378332
14/10/2016 120.00p 121.00p 119.50p 120.25p 312976
13/10/2016 121.00p 122.49p 119.00p 119.00p 418132
12/10/2016 123.25p 125.23p 121.50p 121.50p 270582
11/10/2016 124.50p 125.49p 122.50p 123.25p 262050
10/10/2016 125.00p 125.50p 124.38p 125.25p 295384
07/10/2016 123.25p 125.25p 123.25p 124.25p 648888
06/10/2016 122.00p 124.28p 121.75p 122.00p 346428
05/10/2016 123.50p 124.00p 122.00p 123.00p 381012
04/10/2016 121.00p 124.03p 120.00p 120.50p 729542
03/10/2016 119.00p 121.00p 117.95p 120.50p 334930
30/09/2016 118.00p 118.50p 117.50p 118.38p 216855
29/09/2016 117.75p 119.75p 116.00p 119.75p 326105
28/09/2016 117.75p 118.00p 116.25p 117.50p 256211
27/09/2016 117.00p 117.75p 115.70p 117.25p 244168
26/09/2016 116.75p 117.00p 115.47p 116.25p 202237
23/09/2016 115.75p 116.85p 115.00p 116.50p 284230
22/09/2016 114.50p 115.50p 111.60p 115.25p 315339
21/09/2016 112.75p 112.75p 111.39p 112.00p 266107
20/09/2016 113.00p 113.96p 111.75p 112.25p 246966
19/09/2016 113.25p 113.43p 111.65p 112.50p 325217
16/09/2016 112.25p 112.25p 109.50p 112.25p 401792
15/09/2016 111.25p 111.37p 109.75p 110.13p 175335
14/09/2016 112.75p 112.75p 110.50p 111.25p 148040
13/09/2016 110.25p 112.31p 110.00p 110.00p 229745
12/09/2016 113.00p 114.00p 109.56p 110.00p 418748
09/09/2016 115.25p 116.92p 114.25p 114.25p 208599
08/09/2016 116.50p 117.28p 115.50p 115.75p 304865
07/09/2016 115.50p 117.00p 115.08p 115.37p 358648
06/09/2016 116.25p 116.94p 115.50p 115.50p 222045
05/09/2016 115.75p 117.00p 115.30p 116.25p 215281
02/09/2016 114.75p 118.27p 113.98p 114.50p 372265
01/09/2016 113.50p 114.50p 112.21p 114.25p 271208
31/08/2016 113.75p 114.43p 112.50p 114.00p 250771
30/08/2016 115.00p 116.25p 114.00p 114.37p 312679
26/08/2016 116.00p 116.35p 113.50p 115.00p 240715
25/08/2016 117.25p 117.25p 116.00p 116.00p 252492
24/08/2016 121.25p 121.25p 117.75p 118.38p 422686
23/08/2016 121.25p 122.10p 120.00p 120.00p 341724
22/08/2016 122.00p 123.31p 121.00p 122.00p 255668
19/08/2016 122.00p 123.75p 121.38p 122.25p 232370
18/08/2016 123.50p 123.78p 121.75p 122.38p 250334
17/08/2016 120.50p 123.50p 120.50p 122.63p 252145
16/08/2016 123.00p 123.03p 121.00p 121.50p 362140
15/08/2016 121.50p 123.00p 120.50p 122.13p 381460
12/08/2016 120.00p 121.50p 120.00p 120.25p 288346
11/08/2016 119.00p 121.50p 119.00p 120.25p 301641
10/08/2016 119.00p 120.50p 117.62p 120.50p 305573
09/08/2016 116.25p 118.75p 115.75p 118.75p 246880
08/08/2016 114.75p 115.75p 114.50p 115.13p 368670
05/08/2016 116.50p 117.00p 115.25p 116.00p 187861
04/08/2016 115.75p 116.50p 114.50p 115.25p 237598
03/08/2016 116.25p 116.50p 115.16p 116.00p 217898
02/08/2016 116.50p 116.71p 115.00p 115.75p 259045
01/08/2016 116.50p 117.78p 115.50p 115.50p 158484
29/07/2016 116.75p 116.75p 114.25p 115.25p 249089
28/07/2016 116.25p 117.00p 114.25p 116.50p 452120
27/07/2016 114.90p 116.20p 113.75p 114.87p 187028
26/07/2016 116.50p 116.50p 112.50p 114.00p 255389
25/07/2016 115.00p 116.50p 114.00p 115.00p 272241
22/07/2016 115.25p 115.97p 113.00p 114.87p 271910
21/07/2016 114.00p 115.13p 113.75p 113.75p 397333
20/07/2016 114.00p 115.50p 113.99p 115.00p 268383
19/07/2016 113.50p 114.00p 112.25p 114.00p 320038
18/07/2016 112.76p 113.50p 112.63p 113.00p 250647
15/07/2016 111.50p 113.00p 109.55p 113.00p 181054
14/07/2016 111.75p 113.00p 109.75p 111.50p 251051
13/07/2016 111.00p 111.68p 110.00p 110.75p 235310
12/07/2016 111.00p 112.00p 110.11p 110.63p 391566
11/07/2016 107.00p 111.00p 107.00p 110.75p 378966
08/07/2016 104.50p 107.00p 103.88p 106.50p 209850
07/07/2016 103.25p 104.50p 101.51p 103.25p 331700
06/07/2016 102.00p 103.00p 101.13p 102.63p 123853
05/07/2016 101.75p 102.98p 100.00p 101.50p 309808
04/07/2016 100.50p 102.52p 99.00p 102.50p 381281
01/07/2016 98.75p 102.00p 98.75p 102.00p 375370
30/06/2016 98.50p 100.00p 97.00p 100.00p 235379
29/06/2016 97.00p 98.50p 95.15p 98.50p 764752
28/06/2016 93.50p 95.50p 92.50p 94.00p 285323
27/06/2016 92.50p 93.52p 91.00p 91.62p 175767
24/06/2016 88.00p 92.50p 83.00p 90.88p 244697
23/06/2016 89.50p 91.50p 89.40p 91.50p 224574
22/06/2016 90.50p 92.00p 90.22p 91.50p 159928
21/06/2016 91.25p 92.00p 90.06p 92.00p 337588
20/06/2016 91.00p 92.00p 91.00p 91.00p 187196
17/06/2016 90.00p 92.00p 89.50p 92.00p 184775
16/06/2016 92.50p 92.50p 89.50p 89.50p 181007
15/06/2016 91.00p 93.15p 91.00p 92.25p 169160

*Close Price adjusted for both dividends and splits