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
27/08/2015 92.75p 94.75p 92.50p 94.50p 459891
26/08/2015 93.25p 93.92p 92.83p 93.37p 246627
25/08/2015 89.50p 94.00p 88.27p 93.75p 665589
24/08/2015 88.25p 89.19p 86.11p 87.00p 665335
21/08/2015 91.50p 92.49p 90.61p 91.75p 380904
20/08/2015 91.75p 92.99p 90.34p 92.00p 642646
19/08/2015 93.00p 95.78p 91.75p 92.25p 657893
18/08/2015 97.25p 97.35p 94.50p 95.25p 367404
17/08/2015 97.25p 99.00p 97.25p 97.25p 216029
14/08/2015 97.25p 98.95p 97.00p 97.00p 318661
13/08/2015 98.00p 98.59p 96.50p 97.25p 290712
12/08/2015 98.75p 99.01p 96.00p 97.00p 411490
11/08/2015 99.25p 99.75p 98.75p 99.00p 465405
10/08/2015 99.25p 99.67p 98.50p 99.00p 394633
07/08/2015 99.00p 99.31p 98.25p 99.00p 300249
06/08/2015 100.75p 100.75p 98.25p 99.00p 304193
05/08/2015 99.25p 100.75p 99.18p 100.00p 452872
04/08/2015 99.50p 99.85p 98.25p 99.75p 503955
03/08/2015 100.25p 100.75p 98.25p 98.87p 336661
31/07/2015 100.50p 100.75p 99.50p 100.25p 299257
30/07/2015 99.75p 101.40p 99.50p 100.00p 376760
29/07/2015 100.00p 101.50p 99.37p 101.25p 330245
28/07/2015 100.00p 100.50p 98.22p 100.50p 312193
27/07/2015 103.75p 103.75p 98.00p 99.25p 472433
24/07/2015 104.50p 104.52p 102.50p 102.75p 259985
23/07/2015 106.75p 106.75p 104.50p 105.25p 446644
22/07/2015 108.25p 108.25p 106.00p 106.25p 342632
21/07/2015 108.50p 109.00p 108.00p 108.00p 334189
20/07/2015 110.25p 110.25p 108.75p 110.00p 258637
17/07/2015 109.00p 110.25p 108.52p 110.25p 174158
16/07/2015 108.50p 109.13p 108.18p 108.50p 186751
15/07/2015 108.50p 109.46p 108.45p 108.75p 193293
14/07/2015 109.25p 110.35p 109.00p 109.12p 279268
13/07/2015 110.25p 110.70p 109.63p 110.25p 364718
10/07/2015 109.75p 109.75p 108.25p 109.75p 283416
09/07/2015 108.50p 108.50p 108.00p 108.25p 125845
08/07/2015 108.00p 108.25p 107.00p 107.50p 252442
07/07/2015 110.00p 110.39p 108.27p 109.00p 354314
06/07/2015 108.75p 109.90p 108.34p 109.12p 91377
03/07/2015 110.75p 110.95p 109.51p 109.75p 212642
02/07/2015 110.75p 110.88p 109.75p 109.75p 265775
01/07/2015 109.50p 110.75p 109.40p 110.00p 327364
30/06/2015 107.00p 109.38p 107.00p 108.25p 249075
29/06/2015 106.50p 107.25p 105.05p 107.00p 305729
26/06/2015 107.00p 108.00p 107.00p 107.25p 274567
25/06/2015 109.50p 109.75p 108.50p 108.50p 261641
24/06/2015 110.25p 110.46p 109.52p 109.75p 119886
23/06/2015 111.00p 111.00p 109.48p 110.25p 304646
22/06/2015 109.50p 110.25p 109.50p 110.25p 236417
19/06/2015 110.25p 110.25p 109.25p 110.00p 231863
18/06/2015 110.50p 110.50p 109.50p 110.50p 257453
17/06/2015 111.25p 111.25p 109.75p 110.50p 307774
16/06/2015 110.50p 111.00p 109.83p 111.00p 435539
15/06/2015 111.50p 112.00p 110.50p 110.50p 401658
12/06/2015 112.75p 113.00p 111.50p 111.50p 306379
11/06/2015 113.00p 113.18p 112.50p 112.50p 151347
10/06/2015 112.50p 113.00p 112.19p 112.75p 236169
09/06/2015 113.00p 114.10p 112.00p 112.25p 466105
08/06/2015 114.50p 114.50p 113.00p 113.00p 204582
05/06/2015 113.25p 114.25p 113.08p 114.25p 315647
04/06/2015 114.25p 114.85p 113.50p 113.50p 254967
03/06/2015 115.75p 116.00p 114.50p 114.50p 238397
02/06/2015 115.50p 116.39p 114.10p 115.25p 350577
01/06/2015 115.50p 116.13p 114.51p 115.75p 240175
29/05/2015 116.50p 116.50p 114.50p 114.50p 276522
28/05/2015 116.00p 117.25p 115.25p 115.25p 185482
27/05/2015 117.00p 117.50p 116.10p 117.50p 243352
26/05/2015 117.25p 117.25p 116.00p 117.00p 248579
22/05/2015 117.00p 117.00p 115.73p 116.00p 249609
21/05/2015 116.50p 117.61p 115.25p 115.25p 268280
20/05/2015 118.00p 118.13p 117.25p 117.75p 253535
19/05/2015 116.75p 118.00p 116.19p 117.50p 466270
18/05/2015 115.25p 116.59p 115.00p 115.25p 221246
15/05/2015 116.75p 116.75p 115.50p 115.50p 318105
14/05/2015 116.50p 116.81p 116.00p 116.00p 178687
13/05/2015 116.50p 117.00p 116.25p 116.25p 364048
12/05/2015 118.75p 118.75p 114.50p 116.25p 355735
11/05/2015 118.50p 119.75p 117.00p 117.00p 409848
08/05/2015 118.50p 118.50p 117.25p 117.50p 263384
07/05/2015 118.00p 118.50p 116.99p 117.50p 218494
06/05/2015 118.00p 120.00p 118.00p 118.00p 172601
05/05/2015 117.00p 119.50p 117.00p 118.00p 216246
01/05/2015 118.00p 118.50p 116.75p 118.00p 240953
30/04/2015 116.50p 118.50p 116.50p 117.00p 197103
29/04/2015 117.50p 119.05p 117.00p 117.00p 304022
28/04/2015 121.75p 121.75p 117.75p 117.75p 389268
27/04/2015 120.00p 122.00p 120.00p 121.25p 202272
24/04/2015 119.50p 120.25p 119.50p 120.25p 245271
23/04/2015 119.62p 120.13p 119.00p 119.75p 185869
22/04/2015 120.00p 120.75p 119.00p 119.00p 277450
21/04/2015 121.00p 121.00p 119.25p 120.00p 321896
20/04/2015 121.00p 121.00p 119.00p 119.00p 295893
17/04/2015 122.00p 122.22p 119.50p 119.50p 297592
16/04/2015 123.25p 123.25p 121.50p 121.50p 235168
15/04/2015 122.25p 123.00p 121.50p 121.50p 408248
14/04/2015 123.00p 123.00p 122.00p 122.00p 423422
13/04/2015 124.00p 124.67p 123.00p 123.00p 268862
10/04/2015 122.00p 124.00p 122.00p 124.00p 301119
09/04/2015 122.00p 123.04p 122.00p 122.50p 335212
08/04/2015 121.00p 122.00p 121.00p 121.25p 308380
07/04/2015 120.00p 120.90p 120.00p 120.00p 342927
02/04/2015 117.25p 119.50p 117.25p 118.75p 264476
01/04/2015 117.00p 118.00p 117.00p 117.50p 365739
31/03/2015 118.75p 118.75p 117.00p 117.75p 475896
30/03/2015 117.00p 119.00p 117.00p 117.75p 539033
27/03/2015 116.50p 117.40p 116.50p 117.00p 407785
26/03/2015 117.00p 118.58p 116.50p 116.50p 448078
25/03/2015 119.50p 119.50p 117.93p 118.25p 392850
24/03/2015 118.25p 119.39p 118.00p 118.00p 382725
23/03/2015 120.25p 120.25p 118.50p 119.25p 389071
20/03/2015 118.00p 118.89p 118.00p 118.25p 334744
19/03/2015 117.25p 118.49p 117.00p 117.50p 182147
18/03/2015 116.50p 117.75p 116.50p 117.75p 313587
17/03/2015 117.25p 117.75p 116.51p 117.75p 331501
16/03/2015 118.00p 118.00p 117.00p 117.75p 314797
13/03/2015 119.00p 119.00p 117.00p 117.00p 214609
12/03/2015 118.75p 118.75p 117.39p 118.25p 222572
11/03/2015 119.25p 119.25p 117.50p 117.50p 929959
10/03/2015 121.50p 122.00p 117.76p 118.00p 444038
09/03/2015 122.50p 122.50p 121.00p 121.25p 149022
06/03/2015 123.00p 123.00p 121.25p 121.25p 305251
05/03/2015 121.50p 122.25p 121.50p 121.75p 239163
04/03/2015 121.50p 122.75p 121.00p 121.75p 263935
03/03/2015 121.75p 122.50p 121.25p 121.25p 239132
02/03/2015 121.25p 122.75p 121.00p 121.00p 392475
27/02/2015 121.25p 122.74p 121.25p 122.00p 129126
26/02/2015 121.25p 122.83p 121.25p 122.00p 95879
25/02/2015 123.00p 123.00p 121.67p 122.25p 225931
24/02/2015 123.00p 123.00p 121.55p 121.75p 199918
23/02/2015 123.00p 123.00p 121.00p 121.25p 188975
20/02/2015 121.00p 122.25p 121.00p 121.00p 87003
19/02/2015 122.50p 122.50p 121.19p 122.00p 273770
18/02/2015 121.25p 121.96p 121.10p 121.25p 189977
17/02/2015 121.75p 122.50p 121.00p 122.50p 400580
16/02/2015 120.75p 122.00p 120.75p 121.88p 274083
13/02/2015 119.75p 121.50p 119.75p 120.75p 176499
12/02/2015 119.00p 120.61p 119.00p 120.00p 205399
11/02/2015 119.00p 120.75p 119.00p 119.50p 187540
10/02/2015 119.00p 121.00p 119.00p 119.50p 618313
09/02/2015 120.00p 120.42p 119.11p 120.00p 215496
06/02/2015 120.25p 120.50p 119.75p 120.25p 244533
05/02/2015 119.50p 120.50p 118.90p 120.50p 127282
04/02/2015 119.50p 120.85p 119.50p 120.25p 228295
03/02/2015 119.50p 121.23p 119.50p 120.25p 225168
02/02/2015 119.50p 120.50p 119.50p 120.00p 214333
30/01/2015 120.25p 121.68p 119.01p 119.50p 314608
29/01/2015 121.50p 122.00p 120.50p 121.00p 286658
28/01/2015 122.00p 123.36p 121.12p 121.50p 348098
27/01/2015 123.00p 123.33p 121.51p 123.00p 224795
26/01/2015 122.00p 123.50p 122.00p 123.13p 234494
23/01/2015 122.00p 123.50p 122.00p 123.50p 220322
22/01/2015 121.50p 122.75p 121.00p 122.63p 212580
21/01/2015 119.25p 121.00p 119.18p 121.00p 249435
20/01/2015 119.50p 119.75p 118.98p 119.00p 230834
19/01/2015 120.00p 120.00p 118.00p 118.50p 235863
16/01/2015 118.00p 119.49p 118.00p 118.25p 145934
15/01/2015 118.50p 119.25p 117.50p 119.25p 262458
14/01/2015 117.00p 118.51p 117.00p 118.25p 193814
13/01/2015 118.00p 119.80p 118.00p 119.50p 85438
12/01/2015 119.00p 120.41p 118.00p 118.00p 272853
09/01/2015 120.50p 120.50p 119.00p 119.00p 165197
08/01/2015 118.50p 119.75p 118.50p 119.25p 248203
07/01/2015 117.00p 118.00p 116.19p 117.25p 142648
06/01/2015 116.00p 116.75p 115.50p 116.00p 298003
05/01/2015 118.00p 118.00p 116.89p 117.00p 198139
02/01/2015 118.00p 118.00p 116.56p 116.75p 169675
31/12/2014 117.25p 117.75p 117.00p 117.38p 64263
30/12/2014 116.25p 117.25p 116.25p 117.25p 71167
29/12/2014 116.25p 117.24p 116.25p 116.88p 58395
24/12/2014 116.25p 116.99p 116.25p 116.50p 60962
23/12/2014 116.50p 117.06p 116.25p 116.75p 263949
22/12/2014 117.00p 117.25p 116.50p 116.50p 184779
19/12/2014 116.25p 117.00p 115.50p 115.50p 324177
18/12/2014 114.00p 115.50p 113.75p 115.50p 404631
17/12/2014 112.75p 114.50p 111.00p 114.50p 442380
16/12/2014 113.00p 113.95p 111.78p 112.00p 382181
15/12/2014 116.25p 117.50p 112.50p 112.50p 419123
12/12/2014 118.50p 118.75p 116.00p 116.00p 287507
11/12/2014 120.50p 120.50p 118.50p 118.75p 351262
10/12/2014 119.50p 120.75p 119.50p 119.50p 439976
09/12/2014 121.00p 121.50p 119.75p 120.75p 332286
08/12/2014 122.75p 122.75p 122.00p 122.25p 169354
05/12/2014 123.00p 124.25p 121.25p 121.75p 444668
04/12/2014 123.50p 123.50p 123.00p 123.50p 255235
03/12/2014 122.50p 122.80p 122.00p 122.00p 139463
02/12/2014 122.50p 122.75p 121.50p 122.50p 271566
01/12/2014 123.25p 123.48p 122.25p 122.75p 223809
28/11/2014 124.50p 124.50p 123.28p 124.00p 124532
27/11/2014 124.00p 124.75p 123.00p 123.00p 310714
26/11/2014 125.00p 125.05p 124.50p 125.00p 199401
25/11/2014 123.00p 125.05p 123.00p 124.50p 158606
24/11/2014 124.50p 125.00p 123.51p 125.00p 233200
21/11/2014 121.50p 123.75p 121.50p 123.75p 311198
20/11/2014 122.25p 122.25p 121.50p 121.50p 118806
19/11/2014 122.50p 122.50p 121.46p 121.50p 318243
18/11/2014 122.00p 122.14p 121.50p 122.00p 157141
17/11/2014 121.00p 122.00p 121.00p 122.00p 252369
14/11/2014 121.75p 122.00p 121.50p 122.00p 193054
13/11/2014 120.50p 122.00p 120.50p 122.00p 252825
12/11/2014 120.50p 121.00p 120.05p 121.00p 383285

*Close Price adjusted for both dividends and splits