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
01/03/2021 149.00p 151.50p 147.00p 151.25p 611996
26/02/2021 149.50p 149.50p 146.00p 147.00p 258851
25/02/2021 153.00p 153.00p 149.12p 150.00p 443426
24/02/2021 149.00p 149.00p 146.75p 148.00p 459233
23/02/2021 148.00p 150.57p 147.50p 148.50p 348336
22/02/2021 150.00p 151.46p 149.00p 149.50p 322848
19/02/2021 156.00p 156.00p 151.00p 153.00p 567926
18/02/2021 153.00p 154.50p 151.50p 151.50p 316914
17/02/2021 154.50p 155.50p 153.62p 154.00p 662153
16/02/2021 159.50p 159.50p 154.50p 155.50p 288789
15/02/2021 157.50p 157.50p 154.50p 155.50p 424275
12/02/2021 157.50p 157.50p 153.52p 155.00p 219579
11/02/2021 154.00p 156.96p 153.50p 155.50p 284787
10/02/2021 157.50p 157.50p 153.58p 154.00p 405887
09/02/2021 155.50p 156.72p 154.00p 154.50p 497067
08/02/2021 156.50p 156.50p 155.00p 155.00p 208710
05/02/2021 152.00p 154.50p 151.51p 154.00p 785546
04/02/2021 152.50p 152.50p 150.50p 151.00p 384630
03/02/2021 149.50p 151.78p 149.23p 151.00p 1150469
02/02/2021 152.00p 152.50p 149.38p 149.50p 273422
01/02/2021 152.50p 152.50p 147.50p 147.50p 464359
29/01/2021 152.00p 152.00p 145.29p 146.50p 551805
28/01/2021 151.00p 151.00p 147.00p 150.00p 352222
27/01/2021 153.00p 155.12p 149.50p 151.25p 396127
26/01/2021 157.00p 157.00p 152.50p 152.50p 476677
25/01/2021 162.00p 162.00p 154.50p 154.75p 398598
22/01/2021 158.50p 158.50p 154.00p 154.75p 332128
21/01/2021 159.50p 159.50p 156.64p 158.50p 268935
20/01/2021 156.00p 159.50p 156.00p 158.50p 460195
19/01/2021 156.50p 158.50p 155.86p 157.50p 497252
18/01/2021 155.00p 155.50p 153.50p 154.50p 334087
15/01/2021 156.00p 156.00p 151.00p 152.00p 295044
14/01/2021 155.50p 155.71p 152.50p 152.50p 444145
13/01/2021 154.50p 155.54p 152.50p 152.50p 227825
12/01/2021 155.50p 155.50p 152.50p 154.00p 381869
11/01/2021 154.00p 155.00p 152.00p 152.50p 450168
08/01/2021 151.00p 152.49p 150.63p 151.00p 436664
07/01/2021 150.00p 151.50p 148.50p 149.00p 378850
06/01/2021 150.00p 150.00p 146.50p 146.50p 2553007
05/01/2021 150.50p 150.50p 146.50p 147.25p 364814
04/01/2021 147.50p 149.00p 146.50p 147.00p 225278
31/12/2020 146.00p 146.50p 144.00p 146.25p 91155
30/12/2020 144.50p 147.30p 144.50p 146.75p 639518
29/12/2020 142.00p 146.00p 142.00p 144.50p 219188
24/12/2020 144.00p 145.50p 140.50p 145.50p 61362
23/12/2020 140.50p 143.28p 139.00p 141.00p 268571
22/12/2020 141.00p 141.70p 139.00p 140.50p 323922
21/12/2020 141.50p 143.51p 139.50p 140.00p 502231
18/12/2020 144.50p 144.50p 140.00p 141.50p 434977
17/12/2020 140.50p 145.00p 140.50p 141.50p 416888
16/12/2020 143.00p 144.83p 140.14p 143.50p 348910
15/12/2020 143.50p 143.86p 140.50p 140.50p 386199
14/12/2020 142.50p 143.50p 139.00p 143.50p 325120
11/12/2020 142.00p 142.50p 139.26p 142.50p 250763
10/12/2020 139.00p 140.16p 138.10p 139.00p 427206
09/12/2020 141.50p 143.90p 138.00p 138.00p 353256
08/12/2020 139.50p 142.62p 139.25p 142.00p 491291
07/12/2020 142.50p 142.95p 138.00p 139.00p 310144
04/12/2020 139.50p 141.48p 137.50p 139.50p 550378
03/12/2020 134.00p 138.84p 133.72p 138.00p 469252
02/12/2020 133.50p 136.50p 133.00p 134.00p 468020
01/12/2020 134.50p 136.00p 133.50p 135.50p 476933
30/11/2020 135.00p 135.50p 130.39p 131.50p 475665
27/11/2020 134.50p 136.00p 131.50p 136.00p 503090
26/11/2020 135.00p 135.00p 132.65p 134.00p 310466
25/11/2020 135.00p 135.00p 132.51p 133.00p 396225
24/11/2020 134.50p 134.50p 129.50p 134.00p 576867
23/11/2020 132.50p 134.00p 130.50p 131.25p 489626
20/11/2020 131.00p 133.14p 129.78p 132.50p 433330
19/11/2020 130.50p 130.80p 129.13p 130.00p 341010
18/11/2020 129.00p 132.75p 128.20p 129.50p 410259
17/11/2020 134.00p 134.46p 128.50p 129.50p 721410
16/11/2020 133.00p 133.76p 130.82p 131.50p 554725
13/11/2020 129.50p 130.50p 125.50p 130.00p 502438
12/11/2020 125.50p 128.35p 125.40p 128.00p 421551
10/11/2020 125.50p 128.49p 124.00p 125.50p 486285
09/11/2020 125.50p 128.79p 124.02p 127.25p 562461
06/11/2020 120.50p 122.62p 120.50p 121.50p 252499
05/11/2020 121.00p 122.00p 120.00p 121.00p 272091
04/11/2020 117.00p 121.00p 117.00p 121.00p 363849
03/11/2020 117.00p 118.78p 117.00p 117.75p 535810
02/11/2020 116.50p 117.82p 116.00p 116.00p 279236
30/10/2020 119.00p 119.00p 116.00p 117.25p 297190
29/10/2020 118.50p 118.80p 116.50p 117.50p 367592
28/10/2020 118.50p 119.96p 117.41p 118.00p 305376
27/10/2020 120.00p 121.18p 119.74p 120.00p 291264
26/10/2020 120.00p 121.49p 120.00p 120.75p 373722
23/10/2020 120.50p 121.66p 119.00p 121.00p 370141
22/10/2020 119.50p 120.50p 118.82p 120.25p 444059
21/10/2020 120.00p 120.62p 119.00p 120.50p 649566
20/10/2020 118.50p 120.65p 118.50p 120.00p 272030
19/10/2020 119.00p 120.50p 117.25p 119.00p 506013
16/10/2020 119.00p 119.00p 117.00p 118.25p 217514
15/10/2020 117.00p 117.50p 115.40p 116.50p 249743
14/10/2020 118.50p 118.60p 117.00p 117.50p 367832
13/10/2020 118.00p 118.00p 116.00p 117.75p 348729
12/10/2020 117.50p 118.14p 116.36p 117.00p 784002
09/10/2020 115.50p 117.33p 115.00p 116.50p 641538
08/10/2020 115.00p 116.81p 115.00p 115.75p 541711
07/10/2020 116.00p 116.83p 115.50p 116.00p 605509
06/10/2020 115.50p 115.50p 114.20p 115.50p 918898
05/10/2020 115.00p 116.00p 113.50p 114.25p 500427
02/10/2020 114.00p 115.00p 113.00p 114.00p 732413
01/10/2020 115.00p 116.76p 114.00p 114.50p 366454
30/09/2020 114.50p 115.00p 113.00p 114.75p 221640
29/09/2020 115.50p 115.50p 114.00p 115.50p 347529
28/09/2020 113.50p 115.10p 113.00p 113.50p 215741
25/09/2020 114.50p 115.92p 113.95p 114.00p 177807
24/09/2020 114.50p 116.74p 114.00p 114.00p 179806
23/09/2020 116.00p 117.00p 114.80p 116.25p 250790
22/09/2020 115.50p 115.84p 114.50p 114.50p 352692
21/09/2020 119.50p 119.50p 114.00p 114.50p 195178
18/09/2020 118.50p 119.50p 117.18p 119.00p 332750
17/09/2020 117.00p 119.50p 116.50p 116.50p 225260
16/09/2020 119.50p 120.60p 119.01p 120.25p 267940
15/09/2020 117.50p 120.50p 117.50p 119.00p 171529
14/09/2020 117.00p 118.50p 116.51p 118.00p 199109
11/09/2020 117.50p 118.50p 114.05p 117.50p 233287
10/09/2020 114.00p 115.27p 114.00p 115.00p 265650
09/09/2020 114.50p 115.50p 113.46p 115.50p 270500
08/09/2020 113.00p 114.38p 113.00p 113.50p 186421
07/09/2020 113.00p 114.43p 112.92p 113.50p 150172
04/09/2020 112.50p 114.50p 111.54p 113.00p 299481
03/09/2020 114.50p 115.43p 113.50p 113.50p 114867
02/09/2020 115.50p 115.50p 114.00p 114.25p 221797
01/09/2020 116.50p 117.00p 114.00p 114.00p 113050
31/08/2020 115.50p 116.00p 110.75p 114.25p 311575
28/08/2020 115.50p 116.00p 110.75p 114.25p 311575
27/08/2020 116.00p 116.00p 114.50p 114.50p 382143
26/08/2020 115.00p 117.00p 115.00p 115.00p 100392
25/08/2020 115.50p 116.52p 115.50p 115.50p 760222
24/08/2020 116.00p 116.89p 115.51p 116.00p 246137
21/08/2020 114.50p 115.10p 113.01p 114.50p 258316
20/08/2020 116.00p 116.64p 113.75p 114.00p 431231
19/08/2020 117.50p 118.02p 116.19p 116.25p 222296
18/08/2020 119.50p 119.50p 116.20p 117.00p 201715
17/08/2020 117.50p 118.00p 115.90p 117.25p 275958
14/08/2020 118.50p 117.67p 115.75p 116.50p 217219
13/08/2020 118.50p 118.50p 116.50p 117.50p 245517
12/08/2020 117.00p 118.10p 115.50p 117.75p 240731
11/08/2020 116.00p 118.00p 115.50p 118.00p 246042
10/08/2020 116.00p 117.11p 114.79p 116.00p 314010
07/08/2020 115.00p 116.00p 113.65p 116.00p 289311
06/08/2020 115.00p 116.66p 114.80p 115.00p 136241
05/08/2020 115.00p 116.23p 114.00p 116.00p 149100
04/08/2020 115.00p 117.09p 114.00p 115.00p 417588
03/08/2020 114.50p 116.98p 113.98p 116.00p 94858
31/07/2020 114.50p 116.50p 114.37p 115.50p 269292
30/07/2020 114.00p 115.76p 113.05p 113.50p 202598
29/07/2020 116.00p 116.78p 115.00p 115.00p 164356
28/07/2020 118.00p 118.00p 114.00p 115.00p 452939
27/07/2020 113.00p 116.56p 113.00p 115.00p 289669
24/07/2020 116.00p 116.37p 113.50p 114.00p 272047
23/07/2020 115.50p 117.74p 115.50p 116.00p 265652
22/07/2020 116.50p 117.54p 115.80p 116.00p 268082
21/07/2020 114.00p 116.59p 114.00p 116.50p 306119
20/07/2020 114.50p 116.50p 113.42p 114.50p 336935
17/07/2020 114.00p 114.32p 113.06p 113.75p 1780656
16/07/2020 114.00p 115.12p 113.00p 115.00p 369919
14/07/2020 114.00p 116.36p 113.62p 114.50p 250584
13/07/2020 115.00p 116.72p 113.51p 116.00p 202167
10/07/2020 112.00p 114.50p 111.26p 113.00p 219230
09/07/2020 118.00p 118.00p 112.00p 112.00p 182987
08/07/2020 116.50p 116.96p 114.00p 116.25p 243468
07/07/2020 116.50p 117.31p 114.71p 115.50p 348708
06/07/2020 116.50p 118.49p 114.50p 117.25p 241988
03/07/2020 112.50p 114.47p 111.50p 113.25p 202946
02/07/2020 112.50p 114.00p 111.00p 113.50p 281681
01/07/2020 111.00p 112.00p 110.00p 110.50p 500443
30/06/2020 110.00p 113.00p 110.51p 111.25p 242907
29/06/2020 110.00p 111.00p 109.00p 110.50p 808195
26/06/2020 112.00p 111.41p 109.75p 109.75p 173852
25/06/2020 112.00p 112.00p 109.50p 109.50p 126277
24/06/2020 110.50p 112.50p 109.46p 110.50p 300140
23/06/2020 110.00p 113.00p 110.00p 111.00p 259148
22/06/2020 112.00p 113.50p 110.50p 110.50p 505320
19/06/2020 109.00p 114.50p 108.00p 114.50p 550396
18/06/2020 110.50p 110.50p 108.50p 108.50p 405004
17/06/2020 107.50p 111.00p 107.50p 109.75p 223428
16/06/2020 108.50p 110.00p 107.00p 107.00p 318839
15/06/2020 106.00p 107.91p 105.06p 106.25p 192282
12/06/2020 108.50p 109.28p 106.39p 107.00p 340780
11/06/2020 107.50p 108.88p 106.48p 108.00p 774375
10/06/2020 110.00p 111.78p 109.20p 109.50p 242677
09/06/2020 110.50p 111.50p 108.00p 109.50p 457566
08/06/2020 110.50p 112.23p 110.00p 110.00p 232583
05/06/2020 110.50p 112.08p 109.00p 111.00p 942873
04/06/2020 111.50p 111.50p 108.50p 108.50p 339736
03/06/2020 110.00p 111.50p 106.00p 111.00p 635544
02/06/2020 107.00p 108.50p 105.00p 106.00p 1281652
29/05/2020 107.50p 107.50p 104.00p 104.50p 1049020
28/05/2020 109.00p 109.00p 105.50p 105.50p 407888
27/05/2020 107.00p 108.13p 105.00p 105.00p 592782
26/05/2020 107.50p 109.92p 106.78p 107.00p 411808
25/05/2020 105.00p 107.00p 104.00p 107.00p 837618
22/05/2020 105.00p 107.00p 104.00p 107.00p 837618
21/05/2020 105.50p 106.85p 104.50p 104.50p 210620
20/05/2020 105.00p 106.50p 104.50p 106.00p 558963
19/05/2020 104.50p 106.00p 104.00p 105.00p 296372
18/05/2020 103.00p 106.00p 102.50p 104.50p 445297

*Close Price adjusted for both dividends and splits