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
01/08/2019 143.00p 143.00p 141.50p 142.50p 358974
31/07/2019 142.00p 144.66p 140.86p 143.50p 298678
30/07/2019 141.00p 142.00p 139.90p 141.00p 274115
29/07/2019 139.50p 141.50p 138.34p 141.50p 197273
26/07/2019 139.00p 140.00p 137.00p 139.25p 215516
25/07/2019 137.50p 139.04p 136.00p 136.50p 257518
24/07/2019 137.50p 139.28p 137.50p 137.75p 186182
23/07/2019 138.00p 139.81p 137.50p 138.00p 201062
22/07/2019 136.50p 139.50p 136.50p 137.75p 346627
19/07/2019 137.00p 140.43p 137.00p 137.00p 193069
18/07/2019 137.00p 138.75p 136.50p 137.00p 142158
17/07/2019 137.00p 139.86p 137.00p 137.50p 335146
16/07/2019 138.00p 139.50p 136.00p 139.00p 222648
15/07/2019 137.87p 137.99p 136.60p 137.75p 260497
12/07/2019 138.50p 138.50p 135.50p 136.00p 267147
11/07/2019 137.00p 138.40p 136.00p 137.25p 255240
10/07/2019 137.00p 137.33p 135.00p 136.25p 124073
09/07/2019 137.00p 137.00p 135.50p 135.50p 202136
08/07/2019 136.00p 136.58p 135.10p 136.25p 127575
05/07/2019 135.50p 136.50p 134.00p 135.75p 323734
04/07/2019 135.00p 135.49p 134.45p 135.25p 169899
03/07/2019 135.00p 135.49p 134.24p 135.00p 305540
02/07/2019 134.50p 136.00p 132.72p 134.50p 342333
01/07/2019 135.50p 135.50p 132.72p 133.75p 2368512
28/06/2019 132.00p 134.00p 130.88p 132.00p 165551
27/06/2019 132.00p 132.50p 129.39p 132.50p 253744
26/06/2019 133.00p 133.00p 129.25p 133.00p 969307
25/06/2019 131.00p 131.73p 128.53p 130.25p 778422
24/06/2019 130.00p 130.00p 128.20p 129.50p 472301
21/06/2019 131.00p 131.65p 129.00p 130.00p 392577
20/06/2019 134.00p 134.40p 131.50p 132.50p 378087
19/06/2019 133.50p 134.85p 132.51p 133.00p 244219
18/06/2019 132.00p 134.00p 131.50p 134.00p 310572
17/06/2019 132.00p 134.00p 132.00p 134.00p 173599
14/06/2019 134.00p 134.96p 132.00p 133.00p 226908
13/06/2019 136.00p 136.00p 134.00p 135.50p 250851
12/06/2019 135.50p 135.50p 133.50p 135.50p 266265
11/06/2019 136.00p 136.00p 134.00p 135.25p 279886
10/06/2019 134.00p 135.50p 131.50p 135.00p 398562
07/06/2019 133.50p 134.00p 132.46p 134.00p 218461
06/06/2019 131.64p 133.90p 131.35p 132.75p 417290
05/06/2019 132.50p 134.00p 131.43p 134.00p 162636
04/06/2019 131.00p 132.14p 130.30p 132.00p 495486
03/06/2019 132.00p 133.50p 130.00p 133.50p 235880
31/05/2019 131.00p 132.00p 129.50p 131.50p 215632
30/05/2019 133.00p 133.02p 130.68p 133.00p 189986
29/05/2019 130.00p 132.24p 130.00p 131.00p 250764
28/05/2019 133.00p 133.00p 130.78p 133.00p 208180
24/05/2019 131.50p 132.48p 130.70p 132.00p 166482
23/05/2019 131.00p 132.00p 129.00p 132.00p 273299
22/05/2019 131.50p 132.58p 130.00p 132.25p 342691
21/05/2019 130.50p 132.32p 130.00p 130.50p 232898
20/05/2019 134.00p 134.02p 130.00p 130.75p 361209
17/05/2019 132.00p 134.15p 131.50p 133.50p 231149
16/05/2019 133.00p 135.00p 132.78p 134.50p 363579
15/05/2019 133.57p 134.62p 133.26p 134.25p 356234
14/05/2019 134.50p 134.50p 131.53p 133.75p 242529
13/05/2019 134.00p 135.20p 131.00p 131.00p 296495
10/05/2019 137.00p 137.00p 134.40p 134.75p 419005
09/05/2019 134.00p 136.58p 133.00p 134.00p 359055
08/05/2019 134.50p 136.75p 134.50p 136.00p 165678
07/05/2019 135.00p 137.00p 134.50p 134.50p 347977
03/05/2019 137.50p 139.31p 136.75p 138.00p 504678
02/05/2019 137.50p 138.00p 135.50p 137.50p 263340
01/05/2019 137.00p 137.80p 136.50p 136.50p 306796
30/04/2019 137.00p 138.00p 135.99p 137.00p 585984
29/04/2019 136.50p 138.00p 136.00p 136.50p 360775
26/04/2019 137.00p 137.98p 135.75p 136.25p 375472
25/04/2019 135.00p 137.98p 134.99p 137.00p 433272
24/04/2019 136.50p 137.86p 135.00p 137.00p 350790
23/04/2019 135.50p 137.68p 134.98p 136.50p 459327
18/04/2019 134.00p 137.72p 134.00p 136.00p 267518
17/04/2019 137.00p 137.00p 134.57p 136.00p 255947
16/04/2019 136.00p 137.00p 134.50p 134.50p 386028
15/04/2019 136.00p 136.00p 133.50p 133.50p 538257
12/04/2019 136.00p 136.00p 133.00p 134.75p 456538
11/04/2019 135.00p 135.00p 132.73p 134.00p 346437
10/04/2019 134.50p 134.91p 133.50p 134.50p 327846
09/04/2019 133.50p 134.07p 132.00p 133.25p 357295
08/04/2019 131.50p 133.50p 130.50p 132.50p 514987
05/04/2019 131.80p 133.00p 131.50p 133.00p 238066
04/04/2019 131.50p 132.58p 130.50p 132.00p 376046
03/04/2019 130.00p 132.50p 129.00p 132.50p 347228
02/04/2019 131.50p 132.00p 129.50p 130.25p 330630
01/04/2019 130.00p 131.50p 128.30p 129.75p 265684
29/03/2019 127.00p 129.28p 127.00p 127.00p 264295
28/03/2019 126.50p 128.00p 124.92p 128.00p 317124
27/03/2019 127.00p 127.59p 125.00p 125.50p 477495
26/03/2019 128.00p 128.00p 125.00p 125.00p 455112
25/03/2019 127.00p 128.00p 125.32p 126.50p 289491
22/03/2019 131.50p 131.50p 126.54p 127.25p 378481
21/03/2019 128.50p 129.75p 127.25p 129.75p 308831
20/03/2019 128.34p 129.00p 127.32p 129.00p 223592
19/03/2019 128.50p 129.58p 127.50p 128.25p 263781
18/03/2019 128.00p 129.48p 127.15p 129.00p 532614
15/03/2019 128.50p 129.45p 127.00p 127.50p 211098
14/03/2019 131.00p 131.00p 127.13p 129.00p 484032
13/03/2019 131.00p 131.00p 129.50p 130.50p 264852
12/03/2019 130.00p 131.00p 128.46p 131.00p 209584
11/03/2019 130.00p 130.48p 128.00p 128.75p 363292
08/03/2019 128.00p 130.06p 127.61p 128.75p 122404
07/03/2019 130.00p 132.42p 129.42p 129.50p 287216
06/03/2019 131.00p 131.40p 130.19p 130.50p 367718
05/03/2019 131.00p 131.33p 129.50p 130.50p 573320
04/03/2019 130.50p 130.88p 129.00p 130.25p 474938
01/03/2019 130.32p 130.66p 129.00p 130.25p 308338
28/02/2019 129.50p 131.35p 129.50p 129.50p 190265
27/02/2019 132.00p 132.50p 130.50p 131.50p 474884
26/02/2019 132.50p 132.92p 130.61p 132.00p 314404
25/02/2019 132.00p 133.50p 130.17p 131.50p 323281
22/02/2019 128.50p 131.53p 128.50p 129.50p 232097
21/02/2019 130.50p 130.68p 129.00p 129.25p 263363
20/02/2019 129.50p 131.06p 129.50p 130.00p 261146
19/02/2019 132.50p 132.50p 129.00p 129.50p 228871
18/02/2019 132.50p 134.17p 130.82p 131.25p 258956
15/02/2019 132.00p 132.50p 130.00p 130.00p 305574
14/02/2019 132.50p 133.00p 130.00p 131.50p 225973
13/02/2019 130.50p 132.85p 129.50p 130.50p 545297
12/02/2019 131.00p 131.47p 129.00p 131.00p 339403
11/02/2019 131.00p 131.00p 127.14p 130.50p 422429
08/02/2019 127.50p 129.88p 127.00p 129.50p 244517
07/02/2019 132.00p 132.50p 128.72p 130.00p 254844
06/02/2019 130.00p 133.50p 129.68p 130.00p 422250
05/02/2019 126.50p 130.03p 126.50p 129.50p 951975
04/02/2019 129.00p 129.00p 126.00p 126.00p 319325
01/02/2019 127.50p 128.21p 126.57p 127.75p 228310
31/01/2019 128.00p 128.76p 127.40p 128.00p 228124
30/01/2019 126.50p 128.00p 125.50p 126.50p 1118141
29/01/2019 126.00p 127.00p 124.43p 126.50p 423966
28/01/2019 126.00p 126.45p 123.00p 125.25p 270905
25/01/2019 125.85p 125.88p 124.48p 124.50p 140502
24/01/2019 122.50p 125.41p 122.50p 124.25p 188884
23/01/2019 127.50p 127.50p 123.00p 123.00p 251855
22/01/2019 126.50p 128.42p 125.50p 125.50p 170981
21/01/2019 126.50p 129.00p 126.50p 129.00p 140382
18/01/2019 126.00p 127.85p 126.00p 127.50p 202625
17/01/2019 124.00p 125.50p 124.00p 124.50p 140800
16/01/2019 125.00p 126.75p 124.50p 124.50p 203602
15/01/2019 127.50p 127.50p 124.66p 126.00p 363158
14/01/2019 125.00p 126.00p 124.36p 125.50p 311558
11/01/2019 127.00p 127.00p 125.00p 126.50p 297173
10/01/2019 126.00p 126.00p 124.02p 125.00p 189144
09/01/2019 125.50p 126.00p 124.25p 126.00p 973180
08/01/2019 125.00p 125.00p 122.90p 124.50p 178536
07/01/2019 123.00p 124.60p 122.45p 123.25p 220536
04/01/2019 121.00p 123.37p 120.50p 122.00p 813225
03/01/2019 121.00p 122.60p 119.00p 122.00p 229071
02/01/2019 122.50p 122.50p 121.00p 122.50p 285907
31/12/2018 123.00p 124.86p 122.50p 123.00p 133122
28/12/2018 123.00p 123.85p 121.97p 122.00p 275856
27/12/2018 124.00p 124.00p 121.97p 122.50p 75520
24/12/2018 125.00p 125.00p 122.07p 123.00p 79103
21/12/2018 124.00p 125.00p 121.50p 122.50p 226028
20/12/2018 123.50p 124.50p 121.00p 123.00p 269355
19/12/2018 124.00p 125.50p 122.70p 124.00p 278115
18/12/2018 124.00p 124.00p 122.00p 123.50p 333120
17/12/2018 124.00p 124.50p 122.14p 124.50p 501510
14/12/2018 122.50p 123.33p 121.92p 123.00p 110333
13/12/2018 125.50p 125.50p 121.50p 124.00p 323302
12/12/2018 124.50p 125.50p 122.79p 124.00p 236419
11/12/2018 120.50p 123.00p 119.04p 122.50p 218572
10/12/2018 120.00p 120.77p 118.00p 118.00p 163057
07/12/2018 121.50p 122.50p 119.00p 119.75p 277940
06/12/2018 119.00p 120.98p 118.00p 118.00p 330378
05/12/2018 119.00p 122.40p 119.00p 120.00p 326025
04/12/2018 121.50p 123.90p 121.50p 121.50p 259297
03/12/2018 121.00p 123.60p 121.00p 123.50p 345839
30/11/2018 119.00p 120.88p 118.50p 118.50p 237529
29/11/2018 119.00p 120.50p 119.00p 119.00p 281470
28/11/2018 118.50p 120.98p 118.50p 119.25p 228500
27/11/2018 119.50p 119.50p 118.37p 119.50p 210824
26/11/2018 118.00p 119.00p 117.00p 117.75p 276847
23/11/2018 116.50p 118.80p 116.00p 117.00p 225269
22/11/2018 117.00p 117.80p 115.50p 116.00p 299417
21/11/2018 115.50p 117.75p 115.50p 115.50p 277459
20/11/2018 116.00p 118.02p 115.25p 116.50p 143933
19/11/2018 116.50p 119.18p 116.00p 116.00p 306158
16/11/2018 116.50p 119.10p 116.50p 117.75p 148388
15/11/2018 115.00p 119.00p 114.73p 119.00p 290262
14/11/2018 114.50p 116.00p 113.22p 116.00p 195049
13/11/2018 113.50p 117.00p 113.18p 117.00p 447967
12/11/2018 116.00p 116.00p 113.50p 113.50p 203037
09/11/2018 116.00p 116.21p 113.50p 113.50p 308889
08/11/2018 116.50p 117.93p 116.28p 117.50p 204262
07/11/2018 116.00p 117.00p 115.50p 117.00p 155770
06/11/2018 116.50p 117.01p 115.00p 115.50p 275652
05/11/2018 115.50p 117.20p 114.69p 116.50p 645143
02/11/2018 117.00p 118.94p 115.50p 115.50p 435846
01/11/2018 117.00p 117.50p 115.00p 115.50p 317056
31/10/2018 117.50p 117.50p 115.50p 115.50p 317007
30/10/2018 114.50p 116.25p 114.50p 115.50p 979162
29/10/2018 113.50p 117.03p 113.50p 115.25p 366269
26/10/2018 115.00p 115.50p 113.00p 113.00p 273641
25/10/2018 115.00p 115.55p 113.10p 114.00p 247447
24/10/2018 118.00p 118.00p 115.01p 117.00p 313559
23/10/2018 117.50p 117.50p 115.50p 115.75p 173910
22/10/2018 118.50p 119.25p 118.00p 119.00p 249356
19/10/2018 119.50p 119.50p 116.88p 118.50p 251403
18/10/2018 118.00p 119.00p 117.60p 118.00p 179516
17/10/2018 119.50p 120.00p 118.00p 118.00p 424534

*Close Price adjusted for both dividends and splits