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
02/09/2011 106.75p 107.00p 106.25p 106.75p 106017
01/09/2011 107.00p 107.50p 106.50p 107.50p 74980
31/08/2011 105.50p 107.00p 105.50p 107.00p 56951
30/08/2011 105.00p 105.64p 104.50p 105.00p 113081
26/08/2011 103.00p 103.00p 101.00p 102.63p 106428
25/08/2011 102.75p 103.10p 102.00p 102.00p 93724
24/08/2011 101.00p 102.65p 100.99p 102.37p 79973
23/08/2011 101.50p 101.99p 99.60p 100.50p 37618
22/08/2011 101.50p 101.99p 100.00p 101.00p 70892
19/08/2011 100.25p 101.50p 99.75p 101.50p 198484
18/08/2011 102.00p 104.39p 101.50p 102.00p 94011
17/08/2011 104.25p 104.49p 103.50p 104.00p 79940
16/08/2011 104.50p 104.65p 103.61p 103.75p 244587
15/08/2011 104.00p 104.75p 102.01p 104.75p 76954
12/08/2011 102.00p 104.00p 102.00p 104.00p 161929
11/08/2011 101.50p 102.22p 101.01p 102.00p 60005
10/08/2011 102.50p 103.75p 100.50p 101.50p 249614
09/08/2011 99.00p 102.50p 96.00p 102.50p 377903
08/08/2011 102.25p 103.50p 101.26p 102.00p 127138
05/08/2011 105.00p 106.40p 102.82p 104.12p 304485
04/08/2011 112.00p 112.25p 107.61p 108.25p 354687
03/08/2011 110.50p 112.00p 109.50p 112.00p 285259
02/08/2011 112.50p 113.50p 111.26p 113.50p 69115
01/08/2011 112.25p 113.25p 111.20p 112.25p 73949
29/07/2011 111.50p 112.25p 109.86p 112.25p 210235
28/07/2011 111.00p 111.90p 110.75p 111.25p 56575
27/07/2011 111.75p 112.00p 110.50p 111.13p 110673
26/07/2011 112.00p 112.75p 111.66p 112.25p 92900
25/07/2011 114.50p 114.50p 112.60p 113.37p 41725
22/07/2011 115.00p 115.00p 113.51p 114.25p 74618
21/07/2011 115.00p 115.32p 113.75p 113.75p 32001
20/07/2011 115.50p 115.75p 114.00p 115.00p 121928
19/07/2011 114.25p 115.75p 114.00p 114.00p 37291
18/07/2011 115.00p 116.50p 115.00p 115.25p 75396
15/07/2011 116.80p 116.80p 115.40p 116.13p 78795
14/07/2011 116.75p 116.80p 115.10p 116.00p 72174
13/07/2011 116.50p 116.74p 115.50p 115.50p 14729
12/07/2011 116.50p 116.50p 115.09p 116.50p 79415
11/07/2011 118.75p 119.00p 117.25p 117.62p 48749
08/07/2011 119.25p 119.75p 117.50p 118.00p 75261
07/07/2011 118.37p 119.13p 118.37p 118.50p 60071
06/07/2011 119.12p 119.12p 118.75p 118.75p 3510
05/07/2011 119.00p 119.25p 118.87p 119.25p 62820
04/07/2011 118.00p 119.00p 117.50p 119.00p 44576
01/07/2011 116.65p 118.00p 116.65p 118.00p 82404
30/06/2011 115.25p 118.00p 115.25p 118.00p 890827
29/06/2011 114.50p 115.25p 114.25p 115.25p 50767
28/06/2011 113.65p 114.75p 113.65p 114.75p 107626
27/06/2011 113.16p 113.89p 113.15p 113.50p 54706
24/06/2011 114.00p 114.50p 113.15p 114.25p 91688
23/06/2011 112.75p 114.14p 112.50p 114.00p 39088
22/06/2011 114.00p 114.50p 113.50p 114.00p 135586
21/06/2011 113.00p 113.75p 112.12p 113.75p 128401
20/06/2011 112.00p 113.00p 111.65p 113.00p 132858
17/06/2011 113.25p 113.50p 112.11p 113.50p 135219
16/06/2011 113.00p 113.87p 112.61p 113.00p 191134
15/06/2011 114.25p 114.25p 113.25p 113.75p 75732
14/06/2011 113.50p 114.25p 113.00p 113.63p 342290
13/06/2011 113.50p 113.50p 111.61p 113.50p 38196
10/06/2011 113.00p 113.50p 111.91p 113.50p 107360
09/06/2011 111.75p 113.30p 111.75p 112.87p 10190
08/06/2011 113.25p 113.50p 112.11p 113.50p 207385
07/06/2011 113.00p 113.75p 112.25p 113.75p 182975
06/06/2011 111.50p 113.25p 111.50p 113.00p 148429
03/06/2011 112.50p 113.00p 110.11p 111.50p 254832
02/06/2011 112.00p 112.25p 111.83p 112.25p 81286
01/06/2011 112.50p 113.00p 112.01p 112.25p 158913
31/05/2011 112.75p 114.00p 112.50p 112.87p 290027
27/05/2011 113.39p 113.39p 113.13p 113.13p 19720
26/05/2011 113.50p 113.50p 112.50p 113.50p 85827
25/05/2011 114.25p 114.25p 112.50p 112.50p 43073
24/05/2011 114.50p 114.50p 113.36p 114.25p 165397
23/05/2011 114.50p 114.64p 113.00p 113.00p 125344
20/05/2011 115.75p 116.00p 113.75p 114.50p 74402
19/05/2011 115.75p 116.03p 113.75p 114.50p 126722
18/05/2011 113.75p 115.74p 113.48p 114.75p 189569
17/05/2011 114.00p 115.75p 114.00p 114.00p 77957
16/05/2011 114.46p 116.00p 114.36p 116.00p 139880
13/05/2011 115.50p 115.50p 114.00p 115.13p 84981
12/05/2011 114.50p 115.90p 114.20p 115.00p 114175
11/05/2011 115.66p 116.24p 114.25p 115.00p 128039
10/05/2011 115.50p 116.25p 115.11p 116.25p 85775
09/05/2011 115.00p 115.19p 113.25p 114.87p 143578
06/05/2011 114.00p 114.43p 112.43p 114.00p 32289
05/05/2011 113.25p 114.80p 112.25p 112.75p 58335
04/05/2011 115.50p 115.50p 113.00p 113.87p 108083
03/05/2011 115.61p 116.24p 115.61p 115.88p 26596
28/04/2011 116.74p 116.74p 115.50p 116.00p 56356
27/04/2011 115.50p 117.00p 115.50p 115.88p 71752
26/04/2011 118.00p 118.00p 115.00p 116.25p 124420
21/04/2011 118.00p 118.00p 117.00p 117.50p 82210
20/04/2011 118.50p 118.50p 116.35p 118.00p 97120
19/04/2011 115.50p 116.00p 115.13p 115.88p 15993
18/04/2011 117.00p 117.84p 115.85p 115.88p 138726
15/04/2011 117.75p 118.00p 117.00p 118.00p 62944
14/04/2011 118.00p 118.75p 117.50p 118.00p 67650
13/04/2011 119.25p 119.39p 118.38p 118.75p 84370
12/04/2011 118.25p 119.00p 118.01p 118.50p 65196
11/04/2011 118.50p 119.50p 118.50p 119.00p 77636
08/04/2011 117.87p 118.45p 117.76p 118.12p 183695
07/04/2011 117.75p 118.84p 117.51p 118.12p 72050
06/04/2011 118.25p 119.89p 118.00p 118.25p 339408
05/04/2011 118.25p 118.25p 117.12p 117.88p 76482
04/04/2011 117.50p 118.15p 117.40p 118.12p 219079
01/04/2011 115.00p 117.12p 114.75p 117.12p 181986
31/03/2011 114.00p 114.99p 113.90p 114.50p 169270
30/03/2011 113.50p 113.74p 113.25p 113.50p 176296
29/03/2011 113.00p 113.30p 112.50p 113.13p 134763
28/03/2011 113.50p 113.75p 113.00p 113.50p 199515
25/03/2011 113.00p 113.50p 112.50p 113.25p 101330
24/03/2011 110.50p 112.50p 109.11p 112.00p 250543
23/03/2011 109.25p 110.50p 108.76p 110.50p 195890
22/03/2011 109.50p 110.00p 108.50p 109.25p 143794
21/03/2011 108.75p 109.40p 108.25p 108.75p 47234
18/03/2011 108.50p 109.00p 107.50p 107.50p 130911
17/03/2011 109.00p 109.00p 106.21p 107.62p 64923
16/03/2011 108.00p 109.00p 106.00p 107.38p 132373
15/03/2011 105.50p 108.25p 105.00p 107.00p 229170
14/03/2011 108.00p 110.49p 108.00p 110.00p 64474
11/03/2011 109.00p 110.50p 109.00p 110.50p 265676
10/03/2011 111.00p 111.50p 110.50p 111.50p 226821
09/03/2011 111.50p 111.99p 110.60p 111.50p 142987
08/03/2011 109.50p 111.49p 109.50p 111.13p 154647
07/03/2011 108.50p 110.74p 108.00p 110.00p 222447
04/03/2011 108.25p 110.25p 107.89p 109.88p 199584
03/03/2011 105.00p 107.89p 105.00p 107.00p 114204
02/03/2011 105.01p 106.75p 105.00p 106.00p 54399
01/03/2011 105.50p 107.00p 105.50p 107.00p 157393
28/02/2011 106.50p 107.25p 105.01p 106.25p 281321
25/02/2011 105.75p 107.75p 105.75p 107.50p 35906
24/02/2011 107.00p 108.00p 105.10p 106.00p 102903
23/02/2011 106.75p 109.00p 106.00p 107.00p 65014
22/02/2011 108.50p 109.00p 107.50p 107.50p 147036
21/02/2011 109.50p 110.99p 108.78p 109.38p 191106
18/02/2011 111.50p 111.50p 109.80p 110.00p 84849
17/02/2011 109.89p 111.74p 109.89p 110.63p 81504
16/02/2011 111.25p 111.25p 110.00p 110.00p 27779
15/02/2011 111.25p 111.49p 109.61p 110.00p 103064
14/02/2011 111.99p 111.99p 110.25p 110.25p 42900
11/02/2011 110.00p 111.50p 109.50p 110.25p 181468
10/02/2011 110.51p 111.75p 110.51p 111.00p 32908
09/02/2011 111.25p 111.75p 110.50p 111.25p 190676
08/02/2011 111.25p 112.49p 110.50p 111.75p 112056
07/02/2011 112.50p 113.99p 111.50p 112.00p 143732
04/02/2011 112.50p 113.24p 112.25p 112.75p 71515
03/02/2011 112.50p 114.74p 112.50p 113.25p 72426
02/02/2011 114.00p 114.09p 113.25p 113.75p 164862
01/02/2011 113.25p 115.34p 113.25p 114.00p 78623
31/01/2011 113.50p 115.50p 113.50p 115.00p 55598
28/01/2011 114.00p 115.88p 113.00p 114.00p 121708
27/01/2011 115.50p 115.88p 114.67p 115.25p 116599
26/01/2011 116.00p 116.00p 114.63p 116.00p 107842
25/01/2011 115.00p 116.09p 114.51p 115.50p 31676
24/01/2011 116.00p 116.00p 114.25p 115.00p 103487
21/01/2011 115.75p 116.00p 114.12p 116.00p 63119
20/01/2011 114.75p 115.35p 114.11p 114.75p 62569
19/01/2011 117.00p 117.00p 115.01p 116.00p 30705
18/01/2011 116.00p 117.24p 115.05p 116.00p 160230
17/01/2011 116.50p 117.88p 116.50p 117.00p 109289
14/01/2011 117.00p 118.12p 116.50p 117.25p 141926
13/01/2011 118.50p 118.50p 117.13p 117.75p 208042
12/01/2011 117.75p 118.25p 117.01p 117.75p 118377
11/01/2011 118.00p 118.00p 117.51p 117.75p 115352
10/01/2011 118.00p 118.50p 116.50p 117.50p 71685
07/01/2011 119.50p 120.00p 118.25p 118.50p 229738
06/01/2011 121.50p 121.50p 119.50p 119.50p 169745
05/01/2011 123.00p 123.00p 119.00p 121.00p 92297
04/01/2011 120.75p 123.00p 120.75p 122.00p 282676
31/12/2010 119.00p 121.57p 119.00p 121.00p 70846
30/12/2010 117.00p 119.00p 116.50p 118.75p 60643
29/12/2010 119.00p 119.00p 116.50p 117.75p 9132
24/12/2010 117.50p 118.50p 117.00p 117.50p 34325
23/12/2010 117.00p 119.00p 116.12p 117.50p 195991
22/12/2010 115.50p 117.99p 115.50p 117.50p 201920
21/12/2010 115.00p 117.00p 115.00p 115.50p 146867
20/12/2010 116.75p 117.50p 115.01p 116.25p 93822
17/12/2010 117.00p 117.00p 116.01p 116.75p 117431
16/12/2010 117.50p 117.50p 115.00p 115.00p 187396
15/12/2010 115.50p 117.00p 115.50p 116.50p 138291
14/12/2010 115.50p 117.49p 115.50p 116.25p 122070
13/12/2010 118.00p 119.00p 116.00p 116.50p 159667
10/12/2010 117.50p 117.50p 116.05p 117.00p 83098
09/12/2010 117.50p 118.00p 115.75p 116.00p 152591
08/12/2010 116.75p 117.74p 116.25p 117.00p 149296
07/12/2010 117.00p 118.00p 115.50p 116.75p 123326
06/12/2010 115.50p 119.00p 115.50p 115.75p 436543
03/12/2010 116.25p 117.24p 115.50p 116.50p 111886
02/12/2010 116.50p 117.00p 115.35p 116.25p 253350
01/12/2010 115.00p 116.39p 114.60p 115.50p 126261
30/11/2010 115.00p 116.36p 114.10p 115.00p 133412
29/11/2010 115.00p 116.25p 114.10p 115.50p 73525
26/11/2010 114.00p 115.75p 113.50p 115.00p 64977
25/11/2010 113.00p 114.89p 112.55p 114.25p 56102
24/11/2010 111.50p 113.50p 111.50p 113.00p 134597
23/11/2010 113.25p 113.25p 111.50p 111.75p 128564
22/11/2010 113.50p 114.00p 113.00p 113.50p 136594
19/11/2010 113.00p 114.50p 112.51p 112.75p 590463
18/11/2010 112.25p 113.50p 112.25p 113.00p 391437
17/11/2010 115.00p 115.00p 111.00p 111.50p 571030
16/11/2010 115.75p 116.25p 114.50p 114.50p 129463

*Close Price adjusted for both dividends and splits