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
15/04/2013 129.50p 130.20p 128.25p 128.75p 295091
12/04/2013 129.50p 129.95p 129.00p 129.50p 251440
11/04/2013 130.50p 131.00p 128.85p 130.25p 564468
10/04/2013 129.00p 130.50p 128.25p 130.50p 445578
09/04/2013 128.00p 128.74p 127.25p 128.25p 530760
08/04/2013 128.75p 128.75p 126.01p 127.50p 1336417
05/04/2013 128.50p 129.99p 127.51p 128.25p 343921
04/04/2013 131.00p 131.78p 128.75p 128.75p 581266
03/04/2013 131.50p 132.00p 129.75p 129.75p 533045
02/04/2013 130.50p 132.00p 129.75p 130.75p 561795
28/03/2013 130.50p 130.75p 129.38p 130.50p 561463
27/03/2013 130.00p 131.50p 129.35p 129.50p 527402
26/03/2013 129.25p 129.40p 127.25p 128.25p 533947
25/03/2013 128.50p 130.80p 127.00p 127.25p 797235
22/03/2013 128.50p 129.25p 126.55p 127.75p 730471
21/03/2013 128.50p 130.15p 128.25p 128.50p 417281
20/03/2013 129.25p 130.30p 128.25p 128.25p 347331
19/03/2013 131.00p 131.24p 128.25p 128.50p 600274
18/03/2013 131.25p 131.25p 128.20p 131.00p 329342
15/03/2013 134.75p 135.01p 130.25p 131.00p 836963
14/03/2013 135.25p 135.25p 134.50p 135.00p 358350
13/03/2013 135.75p 135.75p 134.50p 134.88p 369372
12/03/2013 135.75p 137.25p 134.76p 135.00p 345448
11/03/2013 136.50p 137.25p 135.00p 135.75p 420952
08/03/2013 136.00p 137.00p 134.75p 135.00p 508413
07/03/2013 134.75p 135.00p 134.00p 135.00p 289691
06/03/2013 133.75p 134.84p 133.38p 134.00p 439337
05/03/2013 132.75p 133.50p 130.51p 133.00p 558879
04/03/2013 131.75p 132.36p 131.00p 131.00p 312340
01/03/2013 132.50p 133.00p 131.00p 131.00p 338435
28/02/2013 132.00p 132.50p 131.65p 132.50p 315753
27/02/2013 132.00p 132.00p 130.38p 132.00p 169011
26/02/2013 131.00p 132.50p 129.50p 130.38p 248690
25/02/2013 131.50p 133.99p 131.01p 132.50p 352805
22/02/2013 129.75p 130.75p 129.50p 129.50p 323698
21/02/2013 131.00p 131.75p 129.88p 130.00p 309777
20/02/2013 131.00p 132.00p 129.75p 131.75p 206378
19/02/2013 130.75p 130.75p 129.01p 129.75p 255154
18/02/2013 131.00p 131.00p 129.25p 130.25p 255888
15/02/2013 129.00p 131.00p 129.00p 130.50p 178051
14/02/2013 129.25p 130.95p 129.25p 129.88p 320523
13/02/2013 129.50p 130.25p 129.12p 130.25p 311341
12/02/2013 128.00p 130.99p 127.48p 129.50p 539539
11/02/2013 127.00p 128.25p 126.51p 128.25p 299172
08/02/2013 127.50p 127.50p 126.75p 127.50p 456217
07/02/2013 128.50p 128.50p 126.25p 126.75p 270867
06/02/2013 129.00p 129.90p 127.75p 127.75p 573598
05/02/2013 127.75p 128.84p 127.50p 127.75p 199892
04/02/2013 128.75p 129.41p 128.00p 128.00p 301156
01/02/2013 127.25p 128.75p 126.44p 128.38p 354567
31/01/2013 127.50p 127.50p 126.25p 127.00p 256829
30/01/2013 127.75p 127.75p 126.75p 127.25p 399056
29/01/2013 127.25p 128.75p 126.75p 126.75p 583081
28/01/2013 126.75p 127.24p 126.00p 126.63p 281049
25/01/2013 127.50p 127.78p 125.51p 126.00p 376240
24/01/2013 126.25p 128.00p 125.87p 128.00p 512976
23/01/2013 126.75p 127.10p 125.87p 125.87p 305224
22/01/2013 126.25p 126.75p 125.75p 126.37p 294729
21/01/2013 126.75p 126.75p 125.50p 126.75p 360064
18/01/2013 125.50p 126.30p 124.00p 125.87p 312143
17/01/2013 124.25p 124.50p 123.75p 124.00p 420661
16/01/2013 124.75p 124.75p 123.00p 123.50p 278279
15/01/2013 125.25p 125.25p 123.25p 123.25p 359092
14/01/2013 124.00p 125.25p 124.00p 124.50p 235203
11/01/2013 124.75p 124.75p 123.50p 124.75p 228605
10/01/2013 124.25p 125.00p 124.05p 125.00p 365655
09/01/2013 124.00p 125.45p 123.74p 124.37p 525276
08/01/2013 124.25p 124.39p 123.49p 123.50p 392703
07/01/2013 123.75p 124.40p 123.50p 124.00p 412030
04/01/2013 123.50p 124.50p 123.40p 124.50p 431719
03/01/2013 122.00p 123.50p 121.80p 123.00p 483522
02/01/2013 121.00p 122.40p 120.70p 122.00p 600606
31/12/2012 120.25p 120.74p 119.51p 120.25p 95615
28/12/2012 120.00p 120.25p 119.00p 120.25p 243354
27/12/2012 120.25p 120.88p 119.75p 120.12p 313991
24/12/2012 119.50p 120.00p 118.76p 119.62p 101263
21/12/2012 119.25p 120.00p 118.00p 118.00p 254556
20/12/2012 120.50p 120.50p 119.75p 120.25p 191661
19/12/2012 120.50p 120.50p 119.75p 120.25p 655932
18/12/2012 120.00p 120.75p 119.01p 119.75p 255950
17/12/2012 121.25p 121.25p 119.00p 119.00p 408403
14/12/2012 121.75p 121.79p 120.25p 120.25p 366723
13/12/2012 120.00p 120.31p 119.50p 119.50p 366715
12/12/2012 120.25p 120.39p 119.50p 119.88p 339246
11/12/2012 119.50p 120.50p 119.25p 119.50p 474751
10/12/2012 120.00p 120.20p 119.50p 120.00p 294126
07/12/2012 118.50p 120.00p 117.62p 119.62p 353644
06/12/2012 118.25p 119.00p 118.00p 118.38p 290627
05/12/2012 117.25p 118.25p 117.00p 117.38p 184753
04/12/2012 116.25p 117.09p 116.23p 116.62p 196211
03/12/2012 117.25p 117.25p 116.00p 116.62p 286439
30/11/2012 117.25p 117.25p 116.19p 116.62p 280437
29/11/2012 116.00p 117.65p 116.00p 116.25p 478384
28/11/2012 115.75p 115.90p 115.25p 115.75p 212580
27/11/2012 115.75p 116.00p 115.50p 115.75p 267076
26/11/2012 115.50p 115.50p 115.00p 115.00p 208016
23/11/2012 115.25p 116.00p 115.00p 115.25p 303213
22/11/2012 115.00p 115.17p 114.75p 114.87p 337664
21/11/2012 115.00p 115.02p 114.63p 114.87p 186001
20/11/2012 114.50p 115.00p 114.44p 115.00p 162050
19/11/2012 114.00p 115.15p 113.75p 115.00p 384428
16/11/2012 115.00p 115.00p 114.01p 114.75p 315573
15/11/2012 114.75p 115.00p 114.01p 115.00p 193353
14/11/2012 115.75p 116.66p 114.50p 114.50p 335643
13/11/2012 116.00p 116.49p 115.51p 115.75p 211192
12/11/2012 116.25p 117.25p 115.81p 117.25p 232798
09/11/2012 116.25p 117.00p 115.50p 115.50p 243758
08/11/2012 116.50p 117.00p 115.75p 115.75p 167424
07/11/2012 117.00p 117.25p 116.50p 116.88p 109009
06/11/2012 116.00p 116.40p 115.50p 116.13p 249870
05/11/2012 116.00p 116.00p 115.44p 115.63p 101421
02/11/2012 116.25p 116.90p 115.25p 115.88p 284063
01/11/2012 116.50p 117.00p 116.31p 116.75p 296414
31/10/2012 116.75p 117.30p 116.50p 117.00p 191911
30/10/2012 118.00p 118.50p 117.91p 118.12p 235562
29/10/2012 117.50p 118.00p 117.41p 117.75p 159929
26/10/2012 117.50p 118.49p 117.00p 117.75p 291413
25/10/2012 116.00p 118.25p 115.66p 118.25p 682311
24/10/2012 116.00p 116.00p 115.50p 115.88p 183256
23/10/2012 115.75p 116.00p 115.25p 115.63p 191994
22/10/2012 115.50p 116.00p 115.40p 115.63p 142466
19/10/2012 116.00p 116.00p 115.63p 115.75p 270064
18/10/2012 115.75p 116.00p 115.50p 115.63p 423466
17/10/2012 115.50p 116.00p 115.15p 115.50p 181698
16/10/2012 115.25p 115.45p 114.88p 115.13p 559648
15/10/2012 114.75p 115.25p 114.50p 114.50p 384477
12/10/2012 115.00p 115.35p 114.65p 114.87p 116789
11/10/2012 114.75p 115.00p 113.90p 115.00p 522577
10/10/2012 114.00p 114.74p 113.65p 114.25p 206080
09/10/2012 114.00p 114.45p 113.60p 114.25p 175557
08/10/2012 113.75p 114.75p 113.53p 113.75p 467515
05/10/2012 114.00p 114.24p 113.50p 113.75p 139928
04/10/2012 113.75p 114.25p 113.00p 113.75p 157616
03/10/2012 114.50p 114.50p 113.44p 114.25p 249331
02/10/2012 114.25p 114.25p 113.50p 114.25p 139973
01/10/2012 114.00p 114.50p 112.75p 114.00p 182664
28/09/2012 114.00p 114.50p 112.50p 112.50p 246000
27/09/2012 113.25p 113.75p 113.00p 113.75p 162463
26/09/2012 114.00p 114.00p 113.25p 114.00p 209624
25/09/2012 114.75p 114.75p 113.75p 114.75p 252604
24/09/2012 114.50p 114.50p 113.50p 114.13p 125490
21/09/2012 114.50p 114.94p 113.50p 113.50p 224016
20/09/2012 114.50p 114.85p 114.00p 114.00p 147035
19/09/2012 116.25p 116.25p 115.00p 115.25p 231328
18/09/2012 116.00p 116.88p 115.50p 116.00p 142944
17/09/2012 116.75p 116.97p 116.11p 116.75p 103022
14/09/2012 117.50p 117.50p 115.50p 116.00p 287647
13/09/2012 115.25p 115.25p 114.30p 115.00p 183321
12/09/2012 114.74p 115.50p 114.26p 115.50p 143819
11/09/2012 115.50p 115.50p 113.75p 113.75p 113722
10/09/2012 114.25p 115.35p 114.00p 114.00p 82825
07/09/2012 114.75p 114.75p 114.01p 114.50p 106602
06/09/2012 112.50p 113.75p 112.50p 113.75p 135410
05/09/2012 111.50p 112.53p 111.01p 111.25p 208065
04/09/2012 113.00p 114.00p 111.25p 111.25p 244471
03/09/2012 114.00p 114.00p 112.87p 113.50p 129270
31/08/2012 114.00p 114.00p 112.50p 113.75p 308153
30/08/2012 114.00p 114.59p 113.75p 113.75p 69317
29/08/2012 114.00p 114.34p 114.00p 114.00p 88655
28/08/2012 114.00p 114.87p 114.00p 114.37p 85779
24/08/2012 114.00p 114.50p 114.00p 114.50p 145112
23/08/2012 114.25p 115.39p 114.25p 114.75p 199164
22/08/2012 114.00p 115.75p 114.00p 115.75p 112127
21/08/2012 115.00p 115.00p 114.26p 114.63p 189541
20/08/2012 115.50p 115.50p 114.50p 115.00p 354108
17/08/2012 115.00p 115.50p 114.99p 115.13p 239492
16/08/2012 116.25p 116.25p 114.51p 115.50p 158659
15/08/2012 115.00p 115.89p 114.50p 114.50p 395568
14/08/2012 115.50p 116.25p 115.19p 116.25p 229673
13/08/2012 115.75p 115.75p 115.00p 115.25p 124232
10/08/2012 115.75p 116.25p 115.25p 115.25p 333852
09/08/2012 116.00p 116.25p 115.75p 116.13p 164392
08/08/2012 116.25p 116.25p 115.50p 115.50p 158712
07/08/2012 116.50p 116.50p 115.75p 115.75p 190542
06/08/2012 115.00p 116.50p 115.00p 116.00p 159938
03/08/2012 114.25p 114.75p 113.69p 114.75p 185935
02/08/2012 114.50p 114.50p 113.50p 113.75p 319798
01/08/2012 114.25p 114.50p 113.50p 114.50p 231112
31/07/2012 113.75p 114.34p 113.25p 114.25p 133801
30/07/2012 113.00p 113.50p 112.26p 113.50p 161434
27/07/2012 111.50p 112.50p 111.50p 112.25p 110280
26/07/2012 111.50p 112.00p 110.50p 112.00p 183282
25/07/2012 110.75p 110.95p 110.00p 110.00p 46102
24/07/2012 111.25p 111.25p 110.25p 110.75p 159484
23/07/2012 111.25p 111.50p 110.00p 110.00p 142539
20/07/2012 111.75p 112.49p 111.25p 111.25p 152174
19/07/2012 112.25p 112.50p 111.01p 111.50p 340939
18/07/2012 111.00p 111.49p 110.92p 111.37p 74310
17/07/2012 111.50p 111.75p 110.25p 111.75p 72911
16/07/2012 110.50p 112.49p 110.25p 110.50p 174922
13/07/2012 110.50p 111.63p 110.50p 111.37p 176803
12/07/2012 112.00p 112.51p 110.63p 111.00p 335749
11/07/2012 112.00p 113.00p 111.75p 112.13p 172915
10/07/2012 113.25p 113.50p 111.76p 113.50p 313027
09/07/2012 112.75p 113.39p 112.00p 113.25p 231236
06/07/2012 113.00p 113.50p 112.00p 113.25p 207177
05/07/2012 113.50p 113.99p 112.51p 113.75p 164373
04/07/2012 112.25p 113.74p 112.01p 112.75p 85624
03/07/2012 111.50p 113.25p 110.44p 112.25p 539853
02/07/2012 110.50p 110.64p 109.90p 110.50p 330178

*Close Price adjusted for both dividends and splits