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
13/12/2021 150.00p 150.17p 146.50p 146.50p 559635
10/12/2021 148.00p 149.00p 147.50p 148.50p 601719
09/12/2021 148.00p 149.00p 147.50p 148.00p 367997
08/12/2021 147.50p 148.15p 146.89p 148.00p 549312
07/12/2021 147.50p 147.58p 146.24p 146.50p 277816
06/12/2021 144.00p 145.95p 142.50p 145.50p 917266
03/12/2021 143.00p 145.13p 143.00p 144.00p 572519
02/12/2021 142.50p 144.10p 141.00p 143.00p 166623
01/12/2021 141.50p 145.00p 140.00p 142.50p 272476
30/11/2021 138.50p 142.29p 138.50p 140.00p 315403
29/11/2021 141.00p 143.18p 140.00p 141.00p 354184
26/11/2021 146.00p 146.00p 139.00p 139.00p 426289
25/11/2021 144.50p 146.00p 144.38p 146.00p 296424
24/11/2021 144.50p 145.50p 144.13p 145.50p 349729
23/11/2021 145.00p 146.85p 144.03p 145.00p 378703
22/11/2021 145.50p 147.58p 145.50p 145.50p 350871
19/11/2021 146.00p 147.50p 145.02p 147.50p 367485
18/11/2021 145.50p 148.00p 145.00p 145.50p 713754
17/11/2021 147.50p 147.50p 146.40p 147.50p 316021
16/11/2021 147.00p 147.98p 146.90p 147.00p 371171
15/11/2021 147.50p 148.50p 146.95p 147.50p 822555
12/11/2021 147.50p 148.39p 146.50p 148.00p 488972
11/11/2021 146.50p 148.14p 145.17p 146.50p 379396
10/11/2021 145.00p 147.00p 145.00p 147.00p 119416
09/11/2021 146.00p 146.68p 144.00p 145.00p 356150
08/11/2021 144.00p 146.68p 143.50p 146.50p 342603
05/11/2021 143.50p 146.50p 143.03p 144.00p 271845
04/11/2021 144.50p 144.50p 142.50p 143.00p 385836
03/11/2021 143.00p 143.50p 142.00p 143.50p 149345
02/11/2021 141.50p 142.47p 141.45p 142.00p 358383
01/11/2021 142.50p 142.90p 141.30p 142.50p 357777
29/10/2021 142.00p 142.50p 141.00p 141.00p 240203
28/10/2021 143.50p 143.50p 141.00p 143.50p 227482
27/10/2021 142.00p 143.50p 141.51p 143.50p 596547
26/10/2021 142.00p 144.00p 142.00p 142.00p 649194
25/10/2021 140.50p 143.50p 140.50p 143.50p 765519
22/10/2021 143.00p 144.50p 140.50p 140.50p 294519
21/10/2021 142.00p 142.80p 140.59p 141.50p 716308
20/10/2021 142.00p 142.54p 140.22p 142.50p 295386
19/10/2021 141.50p 142.50p 141.04p 141.50p 235595
18/10/2021 141.00p 142.37p 140.50p 141.00p 281624
15/10/2021 141.50p 142.50p 140.82p 141.50p 111203
14/10/2021 141.00p 141.25p 139.54p 140.50p 225563
13/10/2021 142.00p 142.00p 140.00p 140.50p 549501
12/10/2021 140.50p 141.94p 140.30p 140.50p 158634
11/10/2021 140.00p 142.00p 139.50p 140.00p 172102
08/10/2021 141.50p 142.50p 140.82p 142.50p 150765
07/10/2021 141.00p 144.00p 140.00p 141.00p 634041
06/10/2021 138.50p 140.94p 138.50p 139.25p 455509
05/10/2021 139.00p 140.84p 137.71p 140.00p 184772
04/10/2021 139.50p 142.00p 139.00p 139.00p 171807
01/10/2021 141.50p 143.41p 140.50p 140.50p 157578
30/09/2021 145.00p 145.00p 142.00p 143.00p 956927
29/09/2021 145.00p 145.00p 141.50p 142.00p 2096631
28/09/2021 144.00p 144.00p 142.00p 143.50p 508857
27/09/2021 143.00p 144.88p 143.00p 143.25p 460243
24/09/2021 143.00p 145.50p 142.75p 143.00p 263439
23/09/2021 144.50p 145.43p 143.85p 144.50p 247789
22/09/2021 142.00p 145.00p 138.00p 144.00p 267195
21/09/2021 144.00p 144.08p 141.00p 144.00p 255540
20/09/2021 144.50p 145.21p 141.50p 143.00p 376083
17/09/2021 146.50p 149.00p 144.00p 144.00p 204700
16/09/2021 145.00p 145.97p 144.44p 145.00p 367064
15/09/2021 147.00p 150.00p 146.50p 146.50p 290764
14/09/2021 148.00p 151.25p 147.50p 147.50p 322375
13/09/2021 148.50p 150.33p 147.50p 148.00p 472426
10/09/2021 148.50p 151.00p 148.00p 148.00p 304247
09/09/2021 149.50p 150.58p 147.50p 147.50p 247457
08/09/2021 151.00p 155.00p 149.50p 149.50p 171969
07/09/2021 150.50p 154.36p 150.00p 150.50p 244205
06/09/2021 149.50p 154.50p 149.40p 150.00p 288744
03/09/2021 150.50p 153.33p 148.50p 148.50p 365096
02/09/2021 149.00p 151.60p 148.00p 148.00p 188293
01/09/2021 150.50p 151.50p 149.00p 150.25p 1602692
31/08/2021 149.00p 150.43p 147.47p 149.50p 317625
27/08/2021 148.00p 149.00p 146.65p 147.75p 267579
26/08/2021 147.00p 148.50p 146.50p 146.50p 161649
25/08/2021 148.00p 148.27p 146.50p 147.75p 441085
24/08/2021 145.00p 147.77p 145.00p 147.25p 223176
23/08/2021 145.00p 145.50p 144.00p 144.75p 363829
20/08/2021 144.00p 145.00p 143.00p 143.50p 210876
19/08/2021 144.00p 144.97p 143.00p 144.00p 123791
18/08/2021 146.00p 147.24p 145.50p 145.50p 190378
17/08/2021 144.50p 145.47p 143.00p 145.00p 276588
16/08/2021 146.50p 146.50p 143.50p 144.75p 1038942
13/08/2021 146.50p 148.00p 145.82p 146.25p 195343
12/08/2021 146.50p 147.50p 145.57p 147.50p 116006
11/08/2021 148.00p 148.30p 146.89p 147.50p 314027
10/08/2021 147.00p 149.09p 146.00p 148.00p 394643
09/08/2021 148.50p 149.00p 145.50p 148.50p 159642
06/08/2021 148.00p 147.95p 146.00p 147.25p 166634
05/08/2021 148.00p 148.00p 146.00p 148.00p 204447
04/08/2021 147.00p 148.50p 145.52p 148.00p 373288
03/08/2021 145.00p 146.50p 144.00p 145.50p 706140
02/08/2021 144.00p 144.50p 141.76p 144.50p 259077
30/07/2021 141.00p 142.00p 140.50p 142.00p 229012
29/07/2021 143.50p 144.45p 141.50p 142.00p 455543
28/07/2021 140.50p 142.75p 139.00p 142.25p 421313
27/07/2021 141.00p 142.62p 140.17p 141.00p 337133
26/07/2021 142.00p 143.99p 141.00p 143.00p 236174
23/07/2021 146.00p 146.96p 144.17p 144.75p 493511
22/07/2021 146.00p 148.00p 145.36p 146.00p 363833
21/07/2021 145.50p 147.07p 144.62p 145.00p 360739
20/07/2021 144.50p 147.50p 143.82p 147.50p 274824
19/07/2021 143.00p 145.00p 143.00p 144.50p 505661
16/07/2021 144.50p 146.58p 144.50p 145.75p 143234
15/07/2021 146.50p 146.50p 144.52p 145.75p 207175
14/07/2021 146.00p 148.00p 145.00p 146.00p 263692
13/07/2021 145.00p 148.41p 145.00p 146.50p 265671
12/07/2021 145.50p 151.50p 145.00p 145.00p 169738
09/07/2021 145.00p 148.00p 144.50p 145.50p 287139
08/07/2021 145.00p 146.96p 144.79p 145.00p 382187
07/07/2021 147.00p 149.53p 145.50p 145.50p 214373
06/07/2021 147.00p 148.00p 145.93p 146.00p 301794
05/07/2021 147.00p 147.50p 146.50p 147.00p 785669
02/07/2021 149.00p 150.42p 147.00p 147.00p 187767
01/07/2021 148.50p 150.92p 147.50p 148.50p 440329
30/06/2021 150.00p 150.00p 148.00p 150.00p 364066
29/06/2021 150.00p 150.60p 147.50p 149.50p 277646
28/06/2021 148.50p 151.00p 146.84p 150.00p 359429
25/06/2021 147.50p 151.00p 147.50p 148.50p 281812
24/06/2021 148.00p 151.50p 147.27p 147.50p 230939
23/06/2021 148.50p 152.00p 147.50p 148.50p 339740
22/06/2021 148.50p 150.00p 146.65p 147.25p 325915
21/06/2021 147.00p 150.00p 146.82p 150.00p 318940
18/06/2021 149.00p 149.92p 146.00p 146.00p 375961
17/06/2021 147.50p 151.00p 147.25p 150.00p 443744
16/06/2021 150.50p 151.06p 149.05p 149.25p 269200
15/06/2021 152.50p 152.50p 149.09p 149.50p 217132
14/06/2021 150.00p 151.18p 149.10p 150.00p 577256
11/06/2021 151.00p 152.50p 149.00p 149.00p 115639
10/06/2021 150.00p 151.30p 149.00p 151.00p 659204
09/06/2021 147.00p 149.34p 147.00p 148.00p 266669
08/06/2021 149.50p 150.84p 147.50p 147.50p 223440
07/06/2021 149.50p 150.84p 149.00p 149.00p 220052
04/06/2021 150.00p 150.50p 147.50p 150.00p 218514
03/06/2021 149.00p 150.00p 147.49p 149.50p 438788
02/06/2021 149.00p 150.00p 148.13p 149.25p 457982
01/06/2021 150.00p 150.00p 148.00p 148.75p 777895
28/05/2021 147.50p 149.00p 146.00p 147.50p 1400014
27/05/2021 148.00p 149.00p 146.50p 147.00p 700044
26/05/2021 146.50p 148.50p 145.50p 146.50p 1031539
25/05/2021 145.50p 147.50p 145.50p 146.00p 975061
24/05/2021 147.00p 147.50p 144.32p 146.50p 442985
21/05/2021 145.50p 148.34p 145.30p 145.50p 334854
20/05/2021 146.50p 147.00p 143.88p 146.75p 334518
19/05/2021 144.00p 145.62p 143.00p 145.25p 473432
18/05/2021 145.00p 146.44p 144.50p 145.00p 656201
17/05/2021 142.50p 144.50p 142.00p 144.00p 578266
14/05/2021 146.00p 146.00p 142.50p 144.50p 257844
13/05/2021 142.00p 142.50p 141.07p 143.00p 345734
12/05/2021 143.50p 145.00p 142.11p 143.25p 474441
11/05/2021 145.00p 145.50p 142.82p 143.75p 480707
10/05/2021 146.50p 148.74p 144.50p 145.00p 638875
07/05/2021 149.00p 149.25p 147.33p 149.25p 360736
06/05/2021 148.50p 149.00p 147.00p 147.00p 271347
05/05/2021 148.00p 149.50p 146.50p 146.50p 475975
04/05/2021 152.50p 152.50p 146.50p 147.00p 907459
30/04/2021 152.50p 152.50p 147.50p 148.75p 573307
29/04/2021 152.50p 152.50p 150.24p 150.50p 393626
28/04/2021 152.50p 152.50p 150.43p 152.00p 680682
27/04/2021 152.50p 152.50p 151.00p 151.00p 412661
26/04/2021 151.50p 152.00p 150.00p 151.50p 774008
23/04/2021 151.50p 152.00p 149.25p 151.00p 335046
22/04/2021 149.00p 151.00p 146.89p 150.25p 419497
21/04/2021 149.50p 149.50p 147.42p 149.00p 369202
20/04/2021 152.00p 152.00p 147.00p 147.00p 375991
19/04/2021 149.50p 151.00p 148.92p 149.00p 674305
16/04/2021 150.00p 152.63p 148.50p 151.00p 431393
15/04/2021 149.00p 150.00p 147.00p 149.50p 587735
14/04/2021 147.00p 149.37p 147.00p 148.50p 325465
13/04/2021 149.50p 149.50p 146.00p 148.50p 346538
12/04/2021 146.50p 148.44p 146.00p 146.00p 540744
09/04/2021 148.00p 149.62p 146.39p 149.00p 510758
08/04/2021 149.50p 149.50p 146.50p 149.50p 369959
07/04/2021 146.00p 149.00p 145.50p 145.50p 300050
06/04/2021 147.50p 148.00p 145.50p 146.00p 406498
01/04/2021 145.00p 147.00p 145.00p 145.00p 240390
31/03/2021 146.50p 148.00p 144.50p 145.50p 387797
30/03/2021 147.50p 147.50p 146.00p 146.50p 295671
29/03/2021 146.50p 147.25p 145.50p 147.00p 312857
26/03/2021 146.50p 146.50p 144.89p 145.50p 528399
25/03/2021 144.00p 147.79p 143.50p 144.50p 503488
24/03/2021 146.00p 147.92p 143.19p 145.00p 396755
23/03/2021 147.50p 150.00p 146.14p 147.00p 394470
22/03/2021 147.50p 150.50p 146.60p 148.50p 298127
19/03/2021 148.00p 148.45p 146.50p 148.00p 392328
18/03/2021 147.50p 152.00p 147.50p 150.00p 286688
17/03/2021 150.00p 152.84p 149.84p 151.00p 276086
16/03/2021 149.00p 152.31p 147.50p 150.25p 478099
15/03/2021 149.00p 150.50p 148.50p 150.00p 308611
12/03/2021 148.00p 151.62p 148.00p 149.50p 359616
11/03/2021 148.00p 151.50p 148.00p 151.50p 408818
10/03/2021 148.50p 149.95p 146.78p 149.00p 238305
09/03/2021 149.00p 150.00p 146.17p 150.00p 577574
08/03/2021 146.00p 147.75p 144.88p 147.25p 488149
05/03/2021 148.00p 150.45p 145.00p 147.50p 234496
04/03/2021 148.00p 150.00p 148.00p 149.50p 805147
03/03/2021 150.50p 152.00p 149.50p 151.00p 535260
02/03/2021 151.50p 151.50p 148.00p 149.00p 483577

*Close Price adjusted for both dividends and splits