JPMorgan Global Convertibles Income Fund Ltd (JGCI) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Global Convertibles Income Fund Ltd

Date Open High Low Close* Volume
19/06/2017 98.50p 100.00p 98.50p 98.75p 422
16/06/2017 98.25p 100.50p 97.89p 100.50p 268057
15/06/2017 98.25p 99.50p 98.25p 98.50p 72361
14/06/2017 98.50p 99.00p 98.00p 98.75p 274896
13/06/2017 99.00p 99.00p 98.25p 98.75p 187392
12/06/2017 98.50p 99.33p 98.00p 98.50p 87686
09/06/2017 98.25p 99.50p 98.00p 98.75p 132312
08/06/2017 99.00p 99.25p 98.50p 99.25p 272257
07/06/2017 98.75p 99.45p 98.50p 99.00p 382424
06/06/2017 99.00p 99.56p 98.28p 99.37p 150220
05/06/2017 99.25p 99.25p 96.98p 99.00p 239218
02/06/2017 98.50p 99.47p 98.50p 99.00p 154116
01/06/2017 99.00p 99.30p 98.75p 98.87p 100835
31/05/2017 98.25p 99.00p 98.25p 99.00p 306154
30/05/2017 98.50p 98.75p 97.50p 98.75p 1435542
26/05/2017 96.00p 96.22p 95.27p 95.75p 216193
25/05/2017 96.00p 96.75p 95.00p 96.25p 335766
24/05/2017 97.50p 97.75p 96.00p 97.00p 161345
23/05/2017 96.50p 97.75p 96.00p 96.63p 191938
22/05/2017 97.00p 98.48p 96.72p 97.00p 62503
19/05/2017 98.00p 98.40p 96.92p 98.00p 161395
18/05/2017 97.00p 98.00p 95.88p 96.50p 106014
17/05/2017 97.00p 98.03p 96.63p 97.13p 144709
16/05/2017 97.50p 98.28p 97.00p 97.00p 107404
15/05/2017 97.00p 97.19p 96.00p 97.00p 121296
12/05/2017 97.50p 97.50p 96.00p 96.75p 129639
11/05/2017 96.25p 97.44p 96.24p 97.13p 140372
10/05/2017 97.25p 97.75p 96.25p 97.75p 148646
09/05/2017 98.00p 98.50p 97.00p 97.62p 244677
08/05/2017 96.75p 97.88p 96.50p 97.25p 87898
05/05/2017 95.50p 96.25p 94.50p 96.25p 203555
04/05/2017 95.25p 95.50p 94.58p 95.50p 377220
03/05/2017 95.00p 95.50p 94.00p 95.50p 291255
02/05/2017 94.75p 95.59p 94.38p 95.50p 208620
28/04/2017 95.50p 96.00p 94.93p 95.63p 365987
27/04/2017 96.00p 96.25p 94.08p 96.00p 225015
26/04/2017 96.25p 96.75p 95.41p 96.38p 125278
25/04/2017 96.00p 96.67p 94.66p 96.38p 235170
24/04/2017 96.00p 97.17p 94.73p 95.75p 186528
21/04/2017 96.00p 97.17p 94.57p 96.00p 87542
20/04/2017 96.25p 97.09p 96.00p 96.88p 233900
19/04/2017 96.00p 96.67p 95.87p 96.38p 187049
18/04/2017 96.50p 97.74p 95.05p 97.13p 249052
13/04/2017 96.00p 96.95p 95.13p 95.25p 160699
12/04/2017 96.00p 97.06p 95.71p 96.25p 80139
11/04/2017 96.25p 97.19p 95.75p 96.38p 173035
10/04/2017 96.25p 97.00p 95.17p 96.38p 247773
07/04/2017 97.00p 97.56p 96.06p 97.13p 174748
06/04/2017 94.00p 96.38p 93.80p 96.38p 411897
05/04/2017 93.00p 94.00p 92.33p 94.00p 187165
04/04/2017 94.00p 94.00p 92.00p 93.25p 586255
03/04/2017 91.50p 94.25p 90.11p 93.75p 294093
31/03/2017 91.00p 91.75p 89.38p 91.00p 471476
30/03/2017 91.25p 91.25p 90.00p 90.00p 216815
29/03/2017 90.00p 92.06p 90.00p 90.00p 253818
28/03/2017 90.50p 91.76p 89.81p 91.25p 483650
27/03/2017 91.00p 91.72p 90.00p 90.63p 303207
24/03/2017 90.50p 91.78p 90.50p 90.50p 166455
23/03/2017 91.00p 92.08p 90.50p 90.50p 196194
22/03/2017 91.00p 91.93p 90.50p 91.75p 181388
21/03/2017 92.75p 92.75p 91.00p 92.25p 229422
20/03/2017 92.75p 92.75p 91.25p 91.50p 405269
17/03/2017 92.00p 93.75p 89.75p 89.75p 235599
16/03/2017 92.50p 93.76p 92.00p 93.12p 208349
15/03/2017 93.00p 94.25p 92.00p 92.75p 197296
14/03/2017 93.00p 94.06p 92.50p 93.62p 164764
13/03/2017 94.50p 94.50p 92.50p 92.50p 323152
10/03/2017 93.00p 94.11p 91.98p 93.62p 120562
09/03/2017 92.50p 93.53p 91.61p 92.50p 277177
08/03/2017 92.75p 93.75p 92.00p 93.75p 120391
07/03/2017 93.25p 94.50p 92.50p 94.25p 78701
06/03/2017 93.50p 94.50p 92.75p 94.50p 176426
03/03/2017 92.00p 93.50p 91.44p 93.50p 220683
02/03/2017 92.00p 92.73p 91.26p 92.37p 120169
01/03/2017 92.75p 93.00p 91.25p 92.25p 291798
28/02/2017 92.00p 92.26p 91.00p 91.50p 365886
27/02/2017 92.00p 92.51p 91.50p 92.00p 166422
24/02/2017 92.25p 92.36p 91.75p 92.25p 153601
23/02/2017 91.50p 92.51p 91.50p 92.25p 183937
22/02/2017 91.51p 92.45p 91.50p 92.25p 97407
21/02/2017 92.25p 92.74p 91.50p 92.00p 133088
20/02/2017 92.00p 93.00p 92.00p 92.62p 432622
17/02/2017 92.00p 92.70p 91.34p 92.00p 427902
16/02/2017 93.00p 93.00p 91.87p 92.25p 263049
15/02/2017 93.00p 93.00p 91.52p 92.50p 240765
14/02/2017 93.25p 93.48p 91.00p 92.37p 240452
13/02/2017 93.00p 93.00p 91.64p 92.00p 243033
10/02/2017 92.50p 92.87p 91.50p 92.75p 160670
09/02/2017 93.00p 93.00p 91.58p 92.50p 199493
08/02/2017 91.50p 93.25p 91.50p 92.25p 189742
07/02/2017 93.00p 93.75p 92.00p 92.37p 306966
06/02/2017 93.50p 93.50p 92.00p 92.50p 137589
03/02/2017 91.50p 93.97p 90.50p 92.25p 189594
02/02/2017 92.50p 93.12p 92.00p 92.00p 165513
01/02/2017 92.50p 93.76p 92.00p 93.25p 107626
31/01/2017 93.69p 94.14p 91.94p 93.12p 63684
30/01/2017 92.50p 93.92p 91.50p 92.87p 254504
27/01/2017 91.26p 94.43p 90.50p 92.37p 110399
26/01/2017 91.25p 94.50p 91.25p 94.25p 156718
25/01/2017 91.50p 94.00p 91.03p 92.00p 197564
24/01/2017 93.50p 93.50p 90.75p 90.75p 123853
23/01/2017 94.50p 94.50p 91.10p 94.50p 108026
20/01/2017 92.00p 94.50p 91.80p 94.25p 68500
19/01/2017 94.00p 94.00p 90.88p 92.00p 195710
18/01/2017 93.50p 94.10p 90.75p 90.75p 153052
17/01/2017 93.50p 93.50p 91.40p 93.25p 93810
16/01/2017 94.50p 94.50p 91.00p 92.25p 174729
13/01/2017 94.00p 94.50p 90.72p 94.50p 248816
12/01/2017 92.00p 94.00p 90.50p 92.12p 148717
11/01/2017 92.75p 94.00p 90.75p 92.25p 83691
10/01/2017 93.00p 94.00p 90.75p 92.50p 198977
09/01/2017 92.75p 94.00p 91.44p 92.75p 227717
06/01/2017 93.25p 93.75p 91.00p 92.50p 164628
05/01/2017 92.00p 94.23p 91.15p 91.50p 165663
04/01/2017 93.00p 93.25p 90.30p 93.25p 187119
03/01/2017 91.25p 93.28p 91.13p 92.00p 189035
30/12/2016 91.31p 92.66p 91.25p 91.25p 64864
29/12/2016 92.00p 93.00p 91.00p 91.25p 251537
28/12/2016 89.75p 91.86p 89.75p 91.00p 49067
23/12/2016 91.75p 91.75p 89.25p 90.50p 28995
22/12/2016 90.00p 91.78p 89.75p 90.25p 111436
21/12/2016 90.50p 92.46p 89.25p 90.00p 218748
20/12/2016 90.25p 92.45p 90.25p 90.25p 41679
19/12/2016 90.00p 92.49p 89.70p 90.00p 368244
16/12/2016 91.75p 91.75p 89.50p 90.75p 123382
15/12/2016 89.75p 91.00p 89.55p 91.00p 98770
14/12/2016 91.75p 91.75p 89.54p 90.25p 128735
13/12/2016 89.75p 90.61p 89.47p 90.38p 60592
12/12/2016 91.75p 91.75p 89.50p 90.25p 80333
09/12/2016 91.50p 91.50p 88.66p 91.50p 168208
08/12/2016 91.25p 91.75p 88.80p 89.50p 109344
07/12/2016 88.75p 90.63p 88.60p 89.50p 113870
06/12/2016 89.00p 90.45p 88.50p 89.00p 96833
05/12/2016 88.75p 90.75p 88.48p 89.75p 158290
02/12/2016 88.50p 90.57p 88.50p 88.50p 134761
01/12/2016 88.50p 90.87p 88.50p 88.50p 89173
30/11/2016 91.75p 91.75p 89.84p 90.75p 118361
29/11/2016 90.00p 91.75p 90.00p 91.25p 98499
28/11/2016 91.75p 91.75p 90.00p 90.00p 65024
25/11/2016 91.00p 91.57p 90.86p 91.00p 93408
24/11/2016 90.00p 91.74p 90.00p 91.37p 127963
23/11/2016 90.00p 90.75p 89.25p 90.75p 195351
22/11/2016 90.50p 91.31p 89.00p 89.00p 166114
21/11/2016 90.00p 91.29p 90.00p 90.00p 120214
18/11/2016 90.50p 91.61p 90.00p 90.75p 156647
17/11/2016 93.00p 93.00p 90.50p 90.50p 97094
16/11/2016 91.00p 92.00p 90.50p 90.50p 165878
15/11/2016 91.50p 93.25p 90.50p 91.00p 178958
14/11/2016 92.08p 94.51p 91.78p 92.87p 113690
11/11/2016 91.75p 94.44p 91.50p 92.87p 59300
10/11/2016 91.75p 94.00p 91.75p 91.75p 36947
09/11/2016 91.50p 92.80p 91.00p 91.50p 160221
08/11/2016 91.50p 92.56p 91.50p 91.75p 130645
07/11/2016 91.50p 92.50p 91.50p 92.50p 73375
04/11/2016 92.00p 92.40p 91.00p 91.50p 98100
03/11/2016 91.50p 93.05p 91.00p 91.00p 88950
02/11/2016 92.00p 95.00p 92.00p 93.00p 102269
01/11/2016 94.75p 95.10p 91.50p 94.75p 159487
31/10/2016 94.50p 94.50p 91.50p 92.25p 115104
28/10/2016 94.00p 94.62p 92.37p 92.75p 51584
27/10/2016 94.75p 94.75p 91.75p 94.75p 109052
26/10/2016 94.00p 94.00p 92.20p 94.00p 63994
25/10/2016 95.00p 95.00p 92.25p 94.25p 151151
24/10/2016 93.00p 95.00p 90.88p 94.25p 220236
21/10/2016 93.00p 93.00p 90.75p 92.00p 155799
20/10/2016 90.75p 92.87p 90.47p 92.50p 122023
19/10/2016 91.00p 92.30p 90.50p 91.00p 97358
18/10/2016 90.25p 92.31p 90.00p 90.00p 397204
17/10/2016 90.50p 91.64p 90.15p 90.75p 93777
14/10/2016 90.00p 91.86p 90.00p 90.00p 136405
13/10/2016 90.00p 91.64p 90.00p 91.00p 257308
12/10/2016 91.00p 92.00p 90.02p 91.50p 108585
11/10/2016 91.00p 92.00p 90.50p 91.75p 225131
10/10/2016 90.75p 91.57p 90.03p 90.75p 97889
07/10/2016 90.50p 91.86p 89.55p 90.00p 217317
06/10/2016 91.00p 92.09p 90.50p 90.50p 235617
05/10/2016 95.00p 95.00p 91.00p 91.00p 94173
04/10/2016 94.00p 94.75p 91.00p 91.00p 178022
03/10/2016 93.50p 94.00p 90.61p 93.50p 108564
30/09/2016 91.00p 92.81p 90.75p 91.00p 133889
29/09/2016 91.50p 92.58p 90.50p 90.50p 95397
28/09/2016 90.75p 93.56p 90.75p 90.75p 82452
27/09/2016 91.25p 93.20p 90.75p 91.25p 79207
26/09/2016 93.69p 93.69p 91.32p 92.87p 173983
23/09/2016 91.75p 93.75p 91.00p 93.12p 82234
22/09/2016 92.00p 93.34p 91.30p 92.00p 88063
21/09/2016 93.25p 93.25p 91.60p 92.00p 90775
20/09/2016 93.50p 93.50p 91.50p 92.50p 128799
19/09/2016 93.25p 93.25p 91.28p 93.25p 121540
16/09/2016 93.50p 93.50p 91.87p 93.50p 327962
15/09/2016 93.50p 93.50p 91.01p 93.50p 71000
14/09/2016 91.00p 93.22p 91.00p 93.00p 72201
13/09/2016 91.25p 92.94p 90.75p 90.75p 146932
12/09/2016 91.25p 93.31p 91.25p 91.25p 128594
09/09/2016 94.00p 94.00p 91.75p 91.75p 44121
08/09/2016 91.50p 93.50p 91.50p 91.50p 145160
07/09/2016 91.50p 93.22p 90.50p 91.50p 297923
06/09/2016 93.00p 93.75p 91.24p 92.25p 169001
05/09/2016 92.50p 94.00p 92.50p 92.50p 81731
02/09/2016 92.50p 95.00p 90.60p 90.75p 301432

*Close Price adjusted for both dividends and splits