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
16/10/2018 115.50p 120.00p 114.77p 120.00p 328502
15/10/2018 117.50p 118.12p 115.00p 117.50p 168048
12/10/2018 116.00p 118.50p 116.00p 116.00p 176566
11/10/2018 118.00p 118.00p 112.80p 114.50p 388594
10/10/2018 121.00p 121.00p 118.17p 119.00p 162130
09/10/2018 119.00p 120.38p 118.30p 119.50p 478624
08/10/2018 118.50p 120.69p 117.00p 118.00p 235276
05/10/2018 120.00p 121.86p 119.24p 119.75p 183914
04/10/2018 121.00p 122.88p 120.60p 121.00p 264212
03/10/2018 122.50p 124.50p 121.50p 122.75p 112316
02/10/2018 122.00p 123.50p 122.00p 122.50p 179159
01/10/2018 121.00p 124.05p 121.00p 121.25p 227715
28/09/2018 123.00p 123.00p 121.00p 123.00p 503225
27/09/2018 120.50p 122.13p 120.00p 120.00p 162299
26/09/2018 122.50p 122.75p 120.50p 120.50p 353835
25/09/2018 120.50p 123.00p 120.50p 120.50p 216026
24/09/2018 121.00p 123.00p 120.03p 120.50p 436506
21/09/2018 120.00p 122.00p 119.00p 122.00p 287307
20/09/2018 118.00p 119.50p 117.00p 118.50p 623233
19/09/2018 116.00p 119.33p 116.00p 117.50p 102675
18/09/2018 117.00p 118.00p 116.69p 118.00p 183222
17/09/2018 115.00p 117.00p 114.61p 116.00p 295461
14/09/2018 116.00p 117.50p 115.37p 117.50p 250616
13/09/2018 117.00p 117.00p 114.00p 116.00p 92348
12/09/2018 114.50p 116.13p 114.00p 114.00p 267708
11/09/2018 115.00p 115.98p 114.00p 114.00p 235249
10/09/2018 117.00p 117.00p 114.29p 115.00p 138634
07/09/2018 116.50p 118.25p 114.00p 117.00p 265693
06/09/2018 116.50p 118.62p 116.50p 116.50p 546594
05/09/2018 119.00p 120.00p 116.50p 118.50p 428589
04/09/2018 122.00p 122.00p 119.00p 119.75p 337447
03/09/2018 119.50p 122.00p 119.50p 119.50p 201170
31/08/2018 121.00p 121.50p 120.00p 120.00p 329878
30/08/2018 121.50p 122.48p 120.49p 120.50p 438589
29/08/2018 124.00p 124.11p 123.00p 123.50p 626869
28/08/2018 120.00p 124.00p 120.00p 124.00p 706130
24/08/2018 121.00p 122.00p 120.70p 121.00p 249160
23/08/2018 121.00p 123.00p 121.00p 123.00p 4283318
22/08/2018 121.00p 121.95p 120.50p 121.00p 205079
21/08/2018 121.00p 122.50p 120.15p 122.50p 573274
20/08/2018 120.50p 121.50p 119.67p 121.00p 447986
17/08/2018 120.50p 121.50p 119.50p 120.50p 233306
16/08/2018 120.50p 121.75p 120.25p 120.50p 508348
15/08/2018 126.50p 126.50p 120.00p 121.50p 354781
14/08/2018 124.00p 126.50p 123.50p 126.50p 262480
13/08/2018 128.00p 128.00p 123.50p 123.50p 347817
10/08/2018 128.00p 129.00p 125.59p 126.25p 261491
09/08/2018 127.00p 129.96p 127.00p 128.50p 211529
08/08/2018 128.00p 129.00p 127.60p 129.00p 301487
07/08/2018 127.50p 129.00p 126.82p 127.00p 584347
06/08/2018 126.50p 127.50p 126.02p 126.75p 260590
03/08/2018 126.50p 127.49p 125.00p 125.50p 140222
02/08/2018 124.50p 126.25p 124.50p 126.00p 317287
01/08/2018 125.50p 127.00p 125.00p 126.25p 270656
31/07/2018 125.00p 126.00p 123.64p 126.00p 637637
30/07/2018 123.00p 125.50p 122.50p 125.00p 1023215
27/07/2018 123.50p 124.50p 122.80p 123.75p 267466
26/07/2018 124.00p 124.63p 123.22p 124.00p 141836
25/07/2018 123.50p 124.50p 121.69p 123.75p 153846
24/07/2018 124.00p 125.00p 122.35p 125.00p 244526
23/07/2018 122.00p 123.00p 121.50p 122.00p 283618
20/07/2018 123.00p 124.00p 121.50p 124.00p 242653
19/07/2018 121.00p 123.00p 121.00p 122.25p 320965
18/07/2018 123.00p 123.50p 121.02p 123.00p 848355
17/07/2018 120.50p 122.02p 120.19p 121.25p 655376
16/07/2018 121.50p 121.72p 120.17p 121.25p 326936
13/07/2018 122.00p 122.50p 120.75p 122.25p 226339
12/07/2018 121.50p 122.00p 120.20p 121.25p 752194
11/07/2018 120.00p 121.50p 119.00p 121.25p 437768
10/07/2018 121.50p 121.50p 120.30p 121.25p 338666
09/07/2018 120.00p 121.55p 120.00p 121.25p 197986
06/07/2018 118.00p 120.50p 118.00p 120.50p 217407
05/07/2018 119.50p 120.26p 118.77p 120.00p 401347
04/07/2018 120.00p 120.57p 118.75p 120.00p 779349
03/07/2018 121.00p 121.00p 119.00p 121.00p 184032
02/07/2018 120.50p 120.50p 118.72p 119.50p 272831
29/06/2018 120.00p 122.23p 119.75p 120.00p 407278
28/06/2018 118.50p 120.50p 118.00p 120.50p 721929
27/06/2018 120.00p 122.00p 119.00p 119.00p 337004
26/06/2018 120.00p 121.68p 119.50p 120.75p 275823
25/06/2018 122.50p 122.71p 119.17p 121.00p 367772
22/06/2018 120.00p 122.50p 119.50p 122.50p 206992
21/06/2018 121.00p 121.83p 119.00p 119.00p 532930
20/06/2018 121.00p 122.50p 120.50p 122.50p 317593
19/06/2018 120.50p 121.19p 118.50p 121.00p 714965
18/06/2018 123.50p 125.00p 121.55p 122.50p 329855
15/06/2018 126.00p 126.00p 122.50p 122.50p 283931
14/06/2018 124.00p 125.50p 123.00p 124.50p 234273
13/06/2018 125.50p 126.00p 124.00p 124.50p 281906
12/06/2018 125.00p 125.75p 124.22p 124.50p 279691
11/06/2018 127.00p 127.00p 123.50p 125.00p 264684
08/06/2018 125.00p 126.16p 123.00p 124.50p 234568
07/06/2018 125.00p 128.00p 125.00p 126.50p 295602
06/06/2018 127.50p 127.50p 125.00p 127.00p 360253
05/06/2018 126.50p 127.50p 125.32p 126.00p 559073
04/06/2018 123.50p 127.00p 123.50p 126.25p 331745
01/06/2018 124.00p 126.17p 124.00p 125.00p 331878
31/05/2018 124.00p 126.01p 123.87p 125.50p 361166
30/05/2018 125.50p 125.50p 123.00p 123.00p 362638
29/05/2018 126.00p 126.00p 123.50p 125.50p 251458
25/05/2018 125.50p 126.00p 124.00p 124.50p 179717
24/05/2018 125.00p 125.48p 123.50p 123.50p 233307
23/05/2018 126.50p 126.75p 124.00p 124.50p 462176
22/05/2018 125.00p 127.00p 124.82p 125.00p 299530
21/05/2018 124.00p 125.63p 123.53p 124.00p 367983
18/05/2018 125.00p 127.62p 123.00p 123.50p 345787
17/05/2018 126.00p 128.00p 126.00p 127.00p 264905
16/05/2018 126.50p 127.50p 125.87p 127.50p 374695
15/05/2018 127.70p 127.98p 126.25p 126.25p 372363
14/05/2018 128.50p 128.50p 126.62p 128.00p 329315
11/05/2018 128.50p 128.50p 127.00p 128.00p 250370
10/05/2018 127.00p 128.50p 126.66p 127.75p 318215
09/05/2018 125.00p 128.00p 125.00p 127.50p 480087
08/05/2018 126.00p 126.90p 125.20p 126.00p 325257
04/05/2018 126.00p 128.00p 125.25p 126.50p 218011
03/05/2018 127.70p 128.00p 126.01p 127.00p 190835
02/05/2018 127.50p 129.00p 126.00p 127.50p 369632
01/05/2018 127.50p 128.20p 125.50p 127.50p 225158
30/04/2018 126.50p 128.61p 125.00p 127.50p 211003
27/04/2018 128.00p 128.33p 124.80p 127.00p 352904
26/04/2018 124.00p 126.40p 123.50p 126.00p 240815
25/04/2018 125.00p 126.26p 123.75p 124.75p 278261
24/04/2018 127.50p 127.50p 124.83p 127.00p 211715
23/04/2018 125.00p 126.87p 124.00p 124.50p 487148
20/04/2018 125.50p 127.50p 124.95p 127.00p 266499
19/04/2018 125.50p 126.76p 124.50p 125.75p 265089
18/04/2018 126.00p 126.49p 124.50p 125.50p 220435
17/04/2018 124.50p 125.50p 124.00p 125.00p 563617
16/04/2018 128.00p 128.00p 124.00p 124.00p 284487
13/04/2018 128.00p 128.00p 125.00p 125.50p 415593
12/04/2018 128.50p 128.50p 126.09p 127.25p 197130
11/04/2018 126.50p 128.50p 125.00p 126.50p 401542
10/04/2018 125.00p 128.50p 125.00p 125.00p 520900
09/04/2018 127.00p 127.20p 125.00p 125.75p 285497
06/04/2018 128.00p 128.00p 125.50p 125.50p 493972
05/04/2018 126.00p 127.73p 124.68p 127.00p 510389
04/04/2018 126.00p 127.24p 123.03p 124.00p 660933
03/04/2018 130.00p 130.00p 126.13p 126.50p 473342
29/03/2018 129.50p 130.00p 127.00p 128.50p 523791
28/03/2018 129.00p 129.00p 126.50p 127.50p 386985
27/03/2018 131.00p 131.00p 128.50p 129.00p 226445
26/03/2018 128.00p 129.50p 125.50p 129.00p 247125
23/03/2018 127.00p 129.50p 125.73p 129.50p 366469
22/03/2018 129.00p 130.48p 127.50p 129.50p 582731
21/03/2018 132.00p 133.00p 129.50p 130.00p 318707
20/03/2018 130.00p 130.45p 129.00p 129.75p 842133
19/03/2018 132.50p 133.10p 128.29p 129.00p 380855
16/03/2018 133.50p 134.50p 132.50p 133.00p 263834
15/03/2018 133.50p 134.10p 133.50p 133.50p 356047
14/03/2018 134.00p 135.00p 133.50p 133.50p 723449
13/03/2018 137.00p 137.00p 134.00p 135.50p 377276
12/03/2018 136.00p 136.50p 135.17p 135.75p 312257
09/03/2018 136.00p 136.00p 133.74p 134.50p 294634
08/03/2018 134.00p 134.20p 132.54p 133.50p 276167
07/03/2018 135.00p 135.28p 132.21p 132.50p 334163
06/03/2018 136.00p 136.00p 133.50p 133.50p 311319
05/03/2018 133.00p 135.50p 133.00p 133.50p 249203
02/03/2018 136.00p 136.00p 133.00p 133.00p 379349
01/03/2018 135.50p 136.22p 134.22p 135.50p 217798
28/02/2018 134.00p 135.62p 134.00p 134.00p 229456
27/02/2018 137.00p 137.00p 134.09p 136.00p 285700
26/02/2018 135.00p 137.00p 134.34p 137.00p 291277
23/02/2018 134.00p 135.00p 132.32p 135.00p 257698
22/02/2018 132.00p 134.00p 129.00p 134.00p 480692
21/02/2018 130.00p 132.00p 129.50p 132.00p 315128
20/02/2018 132.00p 132.78p 129.00p 129.00p 372393
19/02/2018 132.50p 133.11p 132.00p 132.75p 342266
16/02/2018 130.50p 133.50p 129.72p 133.50p 975988
15/02/2018 129.50p 131.00p 129.50p 130.50p 579140
14/02/2018 130.50p 130.50p 128.50p 129.50p 227119
13/02/2018 129.00p 130.16p 129.00p 129.00p 204827
12/02/2018 129.50p 129.50p 127.90p 129.50p 386921
09/02/2018 126.00p 129.76p 126.00p 126.50p 292814
08/02/2018 132.00p 132.27p 127.52p 128.25p 217595
07/02/2018 131.50p 132.00p 130.05p 131.50p 624906
06/02/2018 131.50p 134.00p 129.50p 130.00p 424214
05/02/2018 135.00p 135.00p 133.15p 134.50p 272943
02/02/2018 137.00p 137.50p 136.00p 136.50p 334169
01/02/2018 139.00p 139.00p 137.00p 138.00p 465458
31/01/2018 139.50p 139.50p 136.50p 138.50p 300563
30/01/2018 137.00p 138.45p 136.50p 136.50p 254790
29/01/2018 136.50p 139.25p 136.50p 139.00p 573474
26/01/2018 139.00p 139.00p 137.17p 137.50p 457005
25/01/2018 138.50p 139.30p 138.11p 138.50p 117057
24/01/2018 138.50p 139.00p 138.00p 138.50p 298326
23/01/2018 139.00p 139.00p 138.50p 139.00p 366761
22/01/2018 139.00p 139.00p 138.50p 139.00p 315279
19/01/2018 139.00p 139.50p 138.17p 138.75p 267132
18/01/2018 140.00p 140.00p 137.00p 138.75p 448518
17/01/2018 140.00p 140.00p 139.00p 139.50p 106037
16/01/2018 140.50p 140.50p 139.43p 140.00p 347981
15/01/2018 141.50p 141.80p 139.50p 140.75p 145928
12/01/2018 142.50p 142.50p 141.00p 141.00p 198853
11/01/2018 142.50p 142.50p 141.31p 142.25p 152136
10/01/2018 143.00p 143.00p 141.50p 142.00p 272932
09/01/2018 142.00p 143.00p 141.00p 142.25p 327989
08/01/2018 140.00p 142.00p 139.22p 141.50p 312842
05/01/2018 139.90p 140.70p 139.00p 139.25p 210639
04/01/2018 138.00p 140.00p 136.50p 139.75p 244470
03/01/2018 137.00p 138.87p 136.25p 138.75p 287288

*Close Price adjusted for both dividends and splits