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
26/09/2022 123.00p 124.13p 122.00p 123.50p 209768
23/09/2022 122.00p 123.00p 120.34p 122.50p 607850
22/09/2022 122.00p 122.00p 119.82p 120.50p 389461
21/09/2022 122.00p 123.37p 121.00p 122.00p 544834
20/09/2022 122.00p 124.00p 121.00p 122.50p 854697
19/09/2022 122.50p 122.50p 121.00p 122.50p 460142
16/09/2022 122.50p 122.50p 121.00p 122.50p 460142
15/09/2022 122.50p 123.50p 121.93p 123.00p 2105474
14/09/2022 124.00p 125.00p 124.00p 125.00p 206441
13/09/2022 125.50p 126.68p 124.00p 124.50p 2047809
12/09/2022 124.50p 126.50p 124.15p 125.50p 255516
09/09/2022 122.50p 127.00p 122.00p 125.50p 331216
08/09/2022 122.00p 123.50p 121.50p 123.00p 758734
07/09/2022 120.50p 123.00p 120.45p 123.00p 739345
06/09/2022 123.00p 124.50p 121.55p 122.00p 414678
05/09/2022 123.00p 125.50p 122.50p 123.00p 284045
02/09/2022 123.00p 124.64p 123.00p 124.50p 212516
01/09/2022 125.00p 125.15p 123.00p 123.75p 609291
31/08/2022 124.50p 126.50p 122.88p 125.50p 1450354
30/08/2022 124.50p 125.75p 122.50p 123.00p 498227
26/08/2022 125.50p 126.81p 125.06p 125.50p 862789
25/08/2022 125.00p 126.00p 125.00p 125.50p 688772
24/08/2022 123.50p 125.50p 122.50p 124.50p 761543
23/08/2022 124.50p 127.50p 124.00p 124.00p 334342
22/08/2022 125.50p 127.54p 125.00p 125.00p 211322
19/08/2022 126.00p 128.00p 125.22p 127.00p 407360
18/08/2022 125.00p 126.50p 125.00p 126.50p 651157
17/08/2022 125.50p 126.50p 124.97p 126.50p 408537
16/08/2022 125.00p 127.50p 124.87p 125.00p 704492
15/08/2022 125.50p 128.00p 124.89p 126.00p 146034
12/08/2022 123.50p 124.50p 123.18p 124.50p 436410
11/08/2022 124.00p 124.00p 122.10p 124.00p 1248510
10/08/2022 123.50p 124.50p 122.00p 122.00p 468899
09/08/2022 123.00p 124.04p 122.50p 123.50p 372023
08/08/2022 122.50p 123.69p 122.50p 123.00p 238947
05/08/2022 124.50p 125.00p 122.50p 123.00p 194773
04/08/2022 122.00p 123.00p 121.00p 121.50p 351527
03/08/2022 122.00p 123.50p 121.00p 121.00p 177185
02/08/2022 121.00p 123.50p 121.00p 122.75p 793661
01/08/2022 124.00p 125.00p 122.50p 122.50p 278147
29/07/2022 124.00p 125.00p 123.00p 124.00p 385451
28/07/2022 124.00p 125.08p 122.50p 123.50p 853329
27/07/2022 124.00p 124.88p 123.25p 124.00p 232268
26/07/2022 125.00p 125.00p 123.00p 124.50p 441768
25/07/2022 123.00p 124.50p 123.00p 124.00p 269619
22/07/2022 124.00p 125.04p 123.50p 124.00p 341836
21/07/2022 123.00p 125.50p 122.69p 124.00p 304529
20/07/2022 122.50p 124.50p 122.50p 124.50p 213870
19/07/2022 125.00p 125.00p 122.00p 122.00p 311488
18/07/2022 124.00p 124.00p 122.00p 122.00p 387447
15/07/2022 123.00p 123.00p 120.70p 121.75p 1527654
14/07/2022 121.00p 121.75p 120.50p 121.25p 923320
13/07/2022 122.00p 123.36p 121.00p 122.25p 135860
12/07/2022 122.50p 124.50p 122.00p 122.50p 419296
11/07/2022 123.00p 125.00p 122.00p 123.00p 1255894
08/07/2022 123.50p 124.74p 123.50p 123.50p 461937
07/07/2022 124.00p 125.44p 123.50p 124.50p 248264
06/07/2022 122.00p 124.50p 122.00p 123.00p 284632
05/07/2022 124.00p 124.18p 122.70p 123.75p 261802
04/07/2022 123.50p 125.00p 123.20p 123.50p 107151
01/07/2022 124.00p 125.00p 123.00p 124.75p 366391
30/06/2022 125.00p 125.44p 124.00p 124.50p 353605
29/06/2022 125.50p 128.00p 125.50p 127.00p 120529
28/06/2022 128.00p 128.00p 126.00p 126.50p 412903
27/06/2022 125.00p 127.25p 125.00p 126.50p 934053
24/06/2022 125.00p 126.00p 124.00p 126.00p 223381
23/06/2022 126.50p 126.50p 123.00p 123.50p 328603
22/06/2022 123.50p 127.00p 123.50p 123.50p 357967
21/06/2022 124.50p 126.50p 124.00p 125.00p 167032
20/06/2022 124.50p 126.25p 124.39p 126.25p 199045
17/06/2022 124.50p 126.50p 124.00p 126.50p 354001
16/06/2022 127.50p 127.50p 124.00p 124.00p 704308
15/06/2022 127.50p 128.61p 127.50p 127.50p 185776
14/06/2022 127.50p 129.00p 126.00p 128.50p 177986
13/06/2022 126.00p 128.00p 126.00p 126.00p 459312
10/06/2022 127.50p 129.50p 127.50p 128.50p 458826
09/06/2022 128.50p 129.50p 128.00p 128.00p 646844
08/06/2022 129.00p 132.00p 128.50p 129.25p 256786
07/06/2022 129.00p 131.00p 128.50p 129.00p 259955
06/06/2022 129.00p 132.00p 129.00p 130.75p 243711
03/06/2022 130.00p 130.75p 129.50p 130.75p 398346
02/06/2022 130.00p 130.75p 129.50p 130.75p 398346
01/06/2022 130.00p 130.75p 129.50p 130.75p 277850
31/05/2022 130.50p 131.60p 129.50p 130.00p 972290
30/05/2022 128.00p 130.50p 126.80p 130.50p 218086
27/05/2022 127.00p 127.50p 125.65p 127.25p 425555
26/05/2022 126.00p 126.90p 125.50p 126.00p 369170
25/05/2022 126.00p 128.00p 126.00p 128.00p 252704
24/05/2022 126.00p 128.00p 125.00p 126.00p 459969
23/05/2022 127.50p 129.00p 126.29p 127.50p 388143
20/05/2022 127.50p 128.00p 126.50p 127.00p 343735
19/05/2022 127.50p 128.38p 126.00p 127.00p 561766
18/05/2022 128.00p 128.64p 127.25p 128.50p 337406
17/05/2022 128.00p 128.50p 127.00p 128.50p 914796
16/05/2022 127.00p 128.00p 126.50p 126.75p 384300
13/05/2022 125.00p 127.50p 125.00p 126.50p 326479
12/05/2022 125.00p 127.50p 123.50p 123.50p 495605
11/05/2022 127.00p 128.50p 126.00p 126.50p 376614
10/05/2022 126.00p 127.11p 125.50p 126.00p 596521
09/05/2022 126.00p 127.24p 125.50p 126.00p 758084
06/05/2022 128.50p 129.23p 128.00p 128.50p 562588
05/05/2022 130.00p 131.00p 129.00p 129.75p 1063796
04/05/2022 128.00p 130.00p 128.00p 129.50p 192669
03/05/2022 129.50p 130.00p 128.60p 129.00p 813696
02/05/2022 127.50p 130.00p 127.50p 129.50p 518191
29/04/2022 127.50p 130.00p 127.50p 129.50p 518191
28/04/2022 127.00p 130.00p 127.00p 128.75p 936933
27/04/2022 127.00p 128.38p 126.69p 127.00p 546741
26/04/2022 126.50p 127.58p 126.50p 127.00p 1110122
25/04/2022 125.00p 127.23p 124.98p 126.50p 163131
22/04/2022 128.00p 128.85p 126.54p 128.50p 623159
21/04/2022 129.00p 128.50p 127.50p 127.75p 945025
20/04/2022 129.00p 129.50p 128.16p 128.50p 390792
19/04/2022 131.00p 131.00p 128.19p 129.00p 513481
18/04/2022 131.00p 132.30p 131.00p 131.00p 263986
15/04/2022 131.00p 132.30p 131.00p 131.00p 263986
14/04/2022 131.00p 132.30p 131.00p 131.00p 263986
13/04/2022 132.50p 132.83p 131.50p 132.50p 303525
12/04/2022 132.50p 133.60p 130.50p 132.00p 346430
11/04/2022 132.00p 134.45p 131.00p 131.75p 286519
08/04/2022 133.00p 133.50p 132.00p 133.00p 548892
07/04/2022 132.50p 133.50p 132.00p 132.00p 696905
06/04/2022 135.00p 135.74p 132.50p 133.50p 480763
05/04/2022 134.00p 135.50p 133.00p 135.00p 365022
04/04/2022 133.00p 135.17p 133.50p 135.00p 360810
01/04/2022 133.00p 134.50p 132.83p 133.50p 268517
31/03/2022 133.00p 133.62p 132.50p 133.50p 431615
30/03/2022 133.00p 135.20p 132.25p 133.50p 470719
29/03/2022 132.50p 134.00p 130.50p 132.50p 464362
28/03/2022 131.50p 132.00p 130.50p 130.50p 503046
25/03/2022 132.00p 133.00p 131.50p 131.75p 252920
24/03/2022 136.50p 136.50p 132.50p 133.50p 329663
23/03/2022 133.00p 134.50p 131.71p 133.00p 720617
22/03/2022 131.50p 135.00p 131.50p 132.50p 435985
21/03/2022 134.50p 134.50p 131.44p 132.50p 434890
18/03/2022 132.50p 135.00p 132.00p 134.00p 564584
17/03/2022 132.00p 134.40p 131.24p 132.50p 661432
16/03/2022 129.00p 132.00p 127.66p 131.00p 608945
15/03/2022 124.50p 126.50p 123.51p 125.00p 484969
14/03/2022 127.00p 128.50p 125.50p 125.50p 357627
11/03/2022 127.00p 129.50p 125.13p 129.50p 509384
10/03/2022 124.00p 128.00p 122.25p 128.00p 809649
09/03/2022 123.00p 125.50p 120.15p 124.50p 346620
08/03/2022 119.50p 122.50p 118.50p 121.00p 2350936
07/03/2022 124.00p 126.30p 120.00p 121.00p 1883703
04/03/2022 131.00p 131.98p 126.50p 130.00p 524239
03/03/2022 134.50p 136.00p 133.00p 133.75p 460430
02/03/2022 135.00p 136.08p 134.00p 135.50p 368905
01/03/2022 138.50p 139.00p 135.50p 135.50p 348607
28/02/2022 137.00p 138.25p 134.19p 136.50p 621767
25/02/2022 136.00p 139.34p 135.50p 138.50p 1935825
24/02/2022 136.00p 139.46p 133.50p 135.00p 485240
23/02/2022 140.50p 142.25p 140.50p 142.00p 390711
22/02/2022 140.50p 142.50p 140.16p 142.50p 487384
21/02/2022 144.00p 144.43p 142.33p 142.50p 212618
18/02/2022 144.00p 145.00p 143.75p 144.50p 170781
17/02/2022 146.00p 146.00p 144.50p 145.25p 222390
16/02/2022 145.50p 146.94p 145.02p 146.00p 335880
15/02/2022 145.00p 146.50p 144.25p 145.50p 256351
14/02/2022 143.50p 145.50p 143.00p 144.00p 181918
11/02/2022 146.00p 147.00p 145.03p 147.00p 232911
10/02/2022 146.00p 148.00p 144.60p 147.00p 309882
09/02/2022 144.00p 146.24p 144.00p 146.00p 272237
08/02/2022 143.50p 144.50p 143.24p 143.75p 241603
07/02/2022 143.00p 143.71p 142.40p 143.00p 461710
04/02/2022 143.00p 143.45p 142.42p 143.00p 205449
03/02/2022 143.00p 143.97p 142.40p 142.50p 184477
02/02/2022 145.00p 145.53p 143.40p 144.00p 196347
01/02/2022 144.50p 144.50p 143.00p 143.50p 241922
31/01/2022 143.00p 144.00p 142.00p 142.00p 217971
28/01/2022 140.50p 142.95p 140.50p 141.50p 1249621
27/01/2022 139.00p 143.50p 139.00p 143.00p 433094
26/01/2022 142.50p 144.00p 142.50p 142.50p 184420
25/01/2022 142.50p 143.50p 141.50p 143.50p 645631
24/01/2022 143.50p 147.00p 141.55p 142.00p 902665
21/01/2022 145.50p 145.96p 144.00p 145.00p 606054
20/01/2022 145.50p 147.00p 144.76p 146.50p 312019
19/01/2022 144.00p 145.50p 143.22p 144.50p 382095
18/01/2022 145.00p 145.80p 140.50p 145.00p 218886
17/01/2022 145.00p 147.20p 144.74p 146.00p 278913
14/01/2022 144.00p 146.30p 144.00p 144.50p 356759
13/01/2022 145.00p 146.29p 144.83p 145.00p 458665
12/01/2022 145.00p 147.50p 144.50p 146.50p 915150
10/01/2022 144.00p 145.50p 142.50p 145.00p 1238722
07/01/2022 142.50p 145.00p 142.50p 144.00p 366773
06/01/2022 143.00p 144.50p 142.50p 143.50p 249876
05/01/2022 145.00p 146.00p 144.50p 145.50p 272629
04/01/2022 146.50p 147.26p 144.00p 145.00p 336473
31/12/2021 144.50p 145.25p 144.00p 145.25p 38580
30/12/2021 144.00p 145.50p 142.60p 145.50p 947232
29/12/2021 144.00p 144.51p 143.00p 143.50p 370408
24/12/2021 143.50p 145.00p 142.50p 142.50p 253297
23/12/2021 145.00p 146.00p 142.80p 143.00p 345592
22/12/2021 144.50p 145.00p 142.56p 145.00p 196763
21/12/2021 143.00p 145.00p 142.31p 144.50p 226784
20/12/2021 142.00p 143.00p 141.23p 141.50p 248752
17/12/2021 144.00p 145.00p 142.90p 145.00p 551834
16/12/2021 144.00p 145.01p 144.00p 145.00p 261439
15/12/2021 144.00p 146.25p 143.00p 143.50p 404412
14/12/2021 146.00p 147.50p 144.56p 145.00p 740187

*Close Price adjusted for both dividends and splits