JPMorgan Global Convertibles Income Fund Ltd (JGCI) Share Price


Date Open High Low Close* Volume
30/10/2019 90.20p 85.00p 85.00p 85.00p 0
29/10/2019 90.20p 85.00p 85.00p 85.00p 0
28/10/2019 90.20p 85.00p 85.00p 85.00p 0
25/10/2019 90.20p 91.00p 85.00p 85.00p 2931421
24/10/2019 90.00p 90.80p 90.00p 90.40p 513692
23/10/2019 90.40p 90.40p 90.20p 90.30p 1688739
22/10/2019 89.00p 90.60p 89.00p 90.00p 2725941
21/10/2019 91.00p 91.00p 90.13p 91.00p 3511406
18/10/2019 90.60p 90.60p 90.12p 90.60p 208641
17/10/2019 88.20p 90.80p 88.20p 90.80p 1060972
16/10/2019 90.04p 90.04p 88.20p 90.00p 60837
15/10/2019 90.60p 90.60p 90.03p 90.20p 126016
14/10/2019 90.20p 90.60p 90.03p 90.60p 359769
11/10/2019 90.20p 90.40p 89.40p 89.40p 116642
10/10/2019 90.40p 90.60p 90.02p 90.60p 297357
09/10/2019 90.40p 90.40p 89.14p 90.40p 239870
08/10/2019 90.20p 90.80p 90.05p 90.80p 198139
07/10/2019 91.20p 91.20p 89.93p 90.70p 2390311
04/10/2019 91.00p 91.20p 90.00p 91.00p 1610982
03/10/2019 90.20p 90.20p 88.61p 89.20p 242869
02/10/2019 90.00p 92.60p 89.20p 89.70p 451126
01/10/2019 89.60p 90.40p 89.60p 90.20p 917835
30/09/2019 89.00p 90.00p 87.82p 90.00p 81064
27/09/2019 88.80p 89.92p 88.35p 88.60p 105793
26/09/2019 89.33p 89.33p 88.05p 88.50p 24836
25/09/2019 88.47p 88.47p 86.20p 87.90p 61000
24/09/2019 87.80p 90.00p 87.00p 89.80p 141395
23/09/2019 89.00p 89.64p 87.60p 87.60p 147840
20/09/2019 89.40p 89.40p 89.00p 89.40p 120529
19/09/2019 89.26p 89.26p 89.10p 89.10p 39356
18/09/2019 91.40p 91.40p 89.50p 90.00p 56507
17/09/2019 90.00p 90.00p 89.30p 89.30p 475700
16/09/2019 91.80p 91.80p 89.16p 90.00p 184677
13/09/2019 89.33p 90.00p 89.30p 89.50p 56336
12/09/2019 90.00p 90.00p 89.20p 89.50p 75463
11/09/2019 89.28p 90.00p 88.90p 88.90p 149050
10/09/2019 88.80p 89.52p 86.40p 88.60p 126697
09/09/2019 88.60p 90.00p 87.16p 88.40p 61810
06/09/2019 88.24p 88.60p 88.24p 88.30p 71526
05/09/2019 88.40p 89.66p 88.05p 88.40p 85938
04/09/2019 88.40p 88.60p 87.80p 87.80p 102944
03/09/2019 88.40p 88.48p 87.80p 88.40p 147635
02/09/2019 88.80p 89.00p 88.02p 88.80p 153244
30/08/2019 88.80p 89.00p 87.30p 88.30p 43513
29/08/2019 88.60p 88.60p 87.27p 88.00p 34700
28/08/2019 87.00p 87.80p 86.95p 87.60p 107745
27/08/2019 88.00p 88.80p 87.15p 87.60p 101801
23/08/2019 87.15p 87.50p 87.15p 87.50p 96000
22/08/2019 87.40p 87.50p 87.00p 87.50p 155660
21/08/2019 87.67p 88.38p 87.00p 88.00p 85850
20/08/2019 88.00p 90.20p 88.00p 89.30p 77765
19/08/2019 88.20p 89.58p 87.60p 87.60p 112547
16/08/2019 88.60p 90.76p 88.60p 90.00p 122799
15/08/2019 90.40p 90.40p 89.08p 89.70p 55880
14/08/2019 89.22p 89.90p 89.22p 89.90p 5785
13/08/2019 90.42p 90.92p 89.92p 90.50p 145193
12/08/2019 92.00p 92.00p 90.42p 92.00p 83841
09/08/2019 91.42p 91.42p 90.25p 91.00p 66139
08/08/2019 91.80p 92.00p 90.22p 91.00p 143333
07/08/2019 90.40p 92.00p 90.21p 92.00p 145300
06/08/2019 90.40p 90.82p 90.30p 90.30p 119847
05/08/2019 90.60p 91.85p 90.40p 90.40p 130029
02/08/2019 91.10p 92.22p 91.03p 91.70p 238350
01/08/2019 91.16p 91.93p 91.03p 91.40p 21155
31/07/2019 91.44p 91.44p 91.03p 91.30p 21292
30/07/2019 91.57p 91.57p 91.01p 91.40p 125887
29/07/2019 92.00p 92.00p 90.96p 92.00p 30603
26/07/2019 92.00p 92.00p 91.14p 91.50p 126360
25/07/2019 91.42p 91.42p 91.05p 91.40p 101284
24/07/2019 91.40p 91.40p 91.02p 91.20p 94558
23/07/2019 91.02p 91.20p 90.82p 91.20p 43029
22/07/2019 91.02p 91.27p 90.82p 91.00p 42172
19/07/2019 91.00p 92.00p 90.90p 91.50p 137127
18/07/2019 92.00p 92.40p 90.99p 91.30p 573802
17/07/2019 92.00p 92.40p 90.73p 91.60p 481309
16/07/2019 89.40p 91.60p 89.20p 91.30p 212349
15/07/2019 89.00p 89.40p 88.75p 89.20p 102838
12/07/2019 88.60p 88.90p 87.76p 88.80p 178306
11/07/2019 88.60p 88.80p 87.40p 88.20p 182838
10/07/2019 87.80p 88.80p 87.34p 88.80p 93468
09/07/2019 88.00p 88.60p 87.38p 88.60p 95205
08/07/2019 88.20p 88.80p 87.36p 88.80p 138954
05/07/2019 88.00p 88.33p 87.35p 87.70p 103725
04/07/2019 87.20p 88.60p 87.20p 88.60p 235870
03/07/2019 88.00p 88.50p 86.60p 88.50p 117548
02/07/2019 87.00p 87.55p 86.56p 87.50p 115984
01/07/2019 88.00p 88.00p 86.05p 88.00p 119368
28/06/2019 86.20p 87.80p 86.16p 87.80p 497417
27/06/2019 86.38p 87.51p 86.38p 87.40p 120397
26/06/2019 87.60p 87.60p 86.30p 87.40p 210887
25/06/2019 87.40p 87.60p 86.72p 87.50p 58335
24/06/2019 86.80p 87.20p 86.40p 87.20p 98030
21/06/2019 86.40p 88.00p 85.28p 88.00p 396834
20/06/2019 86.00p 86.65p 85.60p 86.60p 57617
19/06/2019 85.60p 86.20p 85.10p 86.20p 139107
18/06/2019 85.60p 86.20p 85.25p 86.20p 262285
17/06/2019 85.60p 86.20p 85.30p 86.20p 195738
14/06/2019 85.40p 86.00p 85.09p 85.90p 475767
13/06/2019 85.60p 86.20p 85.21p 86.20p 289683
12/06/2019 85.60p 86.00p 85.00p 86.00p 347663
11/06/2019 85.80p 85.80p 85.00p 85.60p 196544
10/06/2019 85.60p 85.71p 85.00p 85.60p 247528
07/06/2019 85.80p 86.00p 85.20p 86.00p 58184
06/06/2019 85.80p 86.05p 85.00p 85.60p 83240
05/06/2019 85.40p 86.05p 85.00p 85.70p 485586
04/06/2019 85.80p 87.00p 85.40p 87.00p 119060
03/06/2019 86.20p 86.73p 85.80p 86.40p 1773778
31/05/2019 85.60p 86.60p 85.53p 86.20p 59904
30/05/2019 86.00p 87.40p 85.80p 87.40p 241439
29/05/2019 86.80p 87.54p 86.60p 87.20p 157635
28/05/2019 88.00p 88.00p 86.81p 88.00p 138813
24/05/2019 87.00p 88.00p 86.80p 88.00p 129847
23/05/2019 87.20p 87.40p 86.80p 87.40p 174650
22/05/2019 87.20p 87.80p 87.00p 87.80p 254746
21/05/2019 87.60p 88.00p 87.20p 87.60p 160371
20/05/2019 87.80p 88.30p 87.45p 88.10p 5043039
17/05/2019 88.00p 88.00p 87.21p 88.00p 131603
16/05/2019 87.00p 88.00p 86.80p 87.80p 90740
15/05/2019 87.21p 87.40p 86.00p 87.40p 190677
14/05/2019 88.00p 88.94p 86.80p 87.80p 180529
13/05/2019 88.80p 89.55p 88.00p 88.00p 140646
10/05/2019 89.40p 90.10p 89.00p 89.40p 138532
09/05/2019 89.40p 90.10p 89.40p 89.40p 105089
08/05/2019 89.60p 90.80p 89.37p 90.80p 1428567
07/05/2019 90.20p 90.74p 89.41p 90.00p 1483628
03/05/2019 91.20p 91.72p 90.60p 90.60p 99095
02/05/2019 91.00p 91.60p 91.00p 91.60p 82775
01/05/2019 91.20p 91.60p 90.42p 91.00p 149710
30/04/2019 91.20p 91.54p 91.00p 91.20p 110656
29/04/2019 90.80p 91.50p 90.40p 91.10p 148282
26/04/2019 91.20p 91.20p 90.36p 90.60p 83198
25/04/2019 90.20p 91.19p 90.20p 90.60p 103645
24/04/2019 90.80p 91.20p 90.43p 90.60p 297159
23/04/2019 90.80p 90.90p 90.40p 90.90p 90994
18/04/2019 90.80p 90.80p 90.48p 90.70p 75050
17/04/2019 90.80p 90.80p 90.50p 90.70p 63914
16/04/2019 90.60p 90.60p 90.40p 90.60p 87732
15/04/2019 90.60p 90.60p 90.40p 90.60p 36228
12/04/2019 90.40p 90.60p 90.40p 90.40p 85632
11/04/2019 90.20p 90.60p 90.20p 90.60p 153219
10/04/2019 90.20p 90.36p 90.00p 90.30p 220024
09/04/2019 90.40p 90.40p 89.81p 90.40p 45651
08/04/2019 89.80p 90.00p 89.44p 90.00p 139570
05/04/2019 89.60p 89.80p 89.00p 89.80p 114619
04/04/2019 89.20p 89.60p 89.04p 89.60p 146979
03/04/2019 87.80p 89.80p 87.00p 89.80p 195262
02/04/2019 89.00p 89.80p 88.20p 89.30p 459720
01/04/2019 89.00p 89.20p 88.20p 89.20p 244246
29/03/2019 88.80p 89.00p 88.11p 89.00p 287899
28/03/2019 88.40p 88.80p 86.80p 88.80p 515368
27/03/2019 88.20p 88.80p 87.40p 88.80p 268426
26/03/2019 87.80p 88.40p 87.20p 88.40p 334889
25/03/2019 88.00p 88.00p 86.80p 86.80p 628153
22/03/2019 88.00p 88.00p 87.40p 88.00p 167016
21/03/2019 87.40p 88.60p 87.21p 88.40p 123650
20/03/2019 87.40p 87.80p 87.03p 87.80p 103317
19/03/2019 87.40p 88.40p 87.40p 88.40p 130481
18/03/2019 87.80p 88.40p 87.00p 88.40p 200403
15/03/2019 87.40p 88.60p 87.00p 87.40p 299507
14/03/2019 87.40p 88.40p 86.80p 88.40p 259961
13/03/2019 88.40p 88.40p 87.50p 88.40p 174256
12/03/2019 87.40p 88.20p 86.94p 88.20p 162254
11/03/2019 88.20p 88.20p 86.80p 88.20p 254817
08/03/2019 87.00p 88.00p 86.82p 88.00p 254065
07/03/2019 87.60p 88.00p 87.00p 87.20p 163368
06/03/2019 87.40p 88.20p 86.90p 88.20p 147199
05/03/2019 87.00p 88.20p 86.60p 88.20p 200701
04/03/2019 87.00p 87.03p 86.40p 87.00p 239151
01/03/2019 87.00p 88.09p 86.00p 87.20p 248781
28/02/2019 87.60p 87.60p 87.00p 87.40p 244494
27/02/2019 88.40p 88.40p 88.08p 88.40p 63528
26/02/2019 88.40p 88.81p 88.00p 88.00p 462677
25/02/2019 88.80p 88.80p 88.21p 88.50p 309852
22/02/2019 88.60p 89.60p 88.20p 89.60p 207602
21/02/2019 88.60p 88.80p 88.19p 88.80p 286630
20/02/2019 89.00p 89.28p 88.33p 89.20p 345731
19/02/2019 88.60p 89.20p 88.15p 89.20p 128483
18/02/2019 88.80p 89.20p 88.00p 89.20p 157969
15/02/2019 88.40p 89.20p 88.00p 89.20p 146484
14/02/2019 89.00p 89.30p 88.20p 89.30p 156209
13/02/2019 88.20p 89.00p 88.04p 89.00p 111938
12/02/2019 88.20p 88.40p 88.00p 88.40p 151267
11/02/2019 87.80p 88.40p 87.40p 88.40p 186541
08/02/2019 87.60p 88.00p 87.47p 88.00p 271647
07/02/2019 87.60p 87.96p 87.42p 87.80p 563063
06/02/2019 88.00p 88.20p 87.40p 88.20p 389793
05/02/2019 88.00p 88.00p 87.40p 88.00p 449085
04/02/2019 87.60p 87.80p 87.40p 87.80p 252859
01/02/2019 88.00p 88.40p 87.68p 88.40p 129632
31/01/2019 87.80p 88.40p 87.61p 88.40p 315380
30/01/2019 88.00p 88.39p 87.56p 88.00p 116293
29/01/2019 87.40p 88.20p 87.29p 88.20p 66929
28/01/2019 87.00p 88.20p 87.00p 88.00p 66240
25/01/2019 87.20p 88.40p 87.16p 88.00p 180905
24/01/2019 87.00p 87.60p 86.60p 87.60p 167980
23/01/2019 87.00p 88.00p 86.40p 88.00p 125496
22/01/2019 88.00p 88.30p 87.03p 87.80p 227223
21/01/2019 87.00p 88.00p 87.00p 88.00p 131239
18/01/2019 87.80p 88.00p 87.00p 87.80p 43598
17/01/2019 87.00p 88.00p 87.00p 87.50p 168419

*Close Price adjusted for both dividends and splits