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
01/09/2016 92.00p 94.00p 91.00p 93.50p 163310
31/08/2016 93.00p 93.36p 91.39p 91.75p 116234
30/08/2016 93.75p 93.75p 91.75p 93.75p 65027
26/08/2016 91.75p 94.00p 91.00p 91.25p 60604
25/08/2016 91.75p 94.00p 91.00p 92.00p 212763
24/08/2016 92.50p 93.50p 91.63p 92.75p 124264
23/08/2016 92.00p 93.50p 91.09p 93.25p 253627
22/08/2016 91.00p 93.00p 91.00p 91.75p 143709
19/08/2016 91.50p 92.98p 91.50p 91.50p 31075
18/08/2016 90.50p 93.00p 90.50p 91.50p 136043
17/08/2016 90.50p 93.00p 90.50p 91.00p 141782
16/08/2016 92.50p 92.95p 91.00p 91.00p 202559
15/08/2016 92.25p 92.50p 90.50p 91.37p 131792
12/08/2016 92.00p 92.29p 90.65p 92.00p 78727
11/08/2016 91.50p 92.50p 90.31p 92.25p 179085
10/08/2016 91.50p 91.50p 90.36p 91.00p 156418
09/08/2016 89.25p 91.25p 89.25p 89.50p 176929
08/08/2016 90.50p 90.50p 88.25p 88.25p 310756
05/08/2016 90.00p 91.00p 90.00p 90.25p 172453
04/08/2016 89.75p 91.75p 89.50p 90.00p 176909
03/08/2016 90.00p 91.50p 89.75p 90.00p 165024
02/08/2016 90.50p 91.50p 90.00p 90.00p 186892
01/08/2016 90.25p 91.40p 90.25p 90.75p 103604
29/07/2016 91.25p 91.43p 90.51p 91.25p 107883
28/07/2016 91.25p 91.50p 89.40p 91.25p 136630
27/07/2016 91.00p 91.50p 90.00p 91.50p 232189
26/07/2016 90.00p 90.81p 89.00p 90.75p 178309
25/07/2016 91.25p 91.50p 90.25p 91.25p 102900
22/07/2016 90.00p 91.50p 89.80p 91.50p 95249
21/07/2016 92.00p 92.00p 89.85p 91.00p 135916
20/07/2016 92.00p 92.00p 90.00p 90.75p 222058
19/07/2016 90.75p 92.00p 90.50p 92.00p 91513
18/07/2016 90.00p 90.75p 88.25p 90.75p 162556
15/07/2016 89.50p 90.00p 87.50p 90.00p 148169
14/07/2016 87.00p 88.50p 86.80p 87.00p 189583
13/07/2016 86.25p 87.89p 86.25p 86.50p 325169
12/07/2016 86.00p 88.50p 86.00p 86.50p 368829
11/07/2016 86.00p 88.23p 86.00p 86.00p 174068
08/07/2016 86.00p 88.50p 86.00p 86.00p 181278
07/07/2016 86.25p 88.50p 86.25p 86.25p 201367
06/07/2016 85.75p 87.40p 85.75p 86.00p 55596
05/07/2016 86.00p 87.75p 85.50p 85.50p 180455
04/07/2016 86.25p 88.50p 86.25p 86.25p 109795
01/07/2016 88.25p 88.25p 87.12p 87.75p 134016
30/06/2016 87.00p 88.25p 87.00p 87.25p 151464
29/06/2016 86.00p 88.00p 86.00p 87.00p 152615
28/06/2016 88.50p 88.50p 86.25p 86.25p 74384
27/06/2016 87.75p 88.50p 87.60p 87.75p 55085
24/06/2016 86.25p 88.50p 85.50p 86.50p 65481
23/06/2016 88.00p 89.00p 87.00p 88.00p 185348
22/06/2016 87.25p 88.38p 87.02p 87.25p 161984
21/06/2016 89.00p 89.00p 87.02p 87.50p 257317
20/06/2016 88.50p 88.75p 87.02p 87.25p 130061
17/06/2016 87.00p 88.50p 86.27p 87.50p 296525
16/06/2016 87.50p 89.00p 86.00p 87.00p 347964
15/06/2016 88.00p 89.11p 87.50p 89.00p 228473
14/06/2016 89.50p 90.00p 88.75p 88.75p 256872
13/06/2016 89.75p 90.27p 89.48p 89.50p 615929
10/06/2016 90.00p 91.04p 89.75p 89.75p 396968
09/06/2016 90.00p 91.26p 89.75p 89.75p 278148
08/06/2016 90.50p 91.00p 90.27p 90.50p 139939
07/06/2016 90.75p 91.27p 90.50p 90.75p 91364
06/06/2016 91.00p 91.50p 89.73p 91.50p 94843
03/06/2016 90.50p 90.75p 89.32p 90.25p 325968
02/06/2016 91.25p 91.25p 89.25p 89.25p 238144
01/06/2016 90.50p 91.02p 90.00p 91.00p 88743
31/05/2016 90.25p 91.00p 89.00p 91.00p 285912
27/05/2016 91.00p 91.00p 89.99p 90.25p 124065
26/05/2016 90.00p 90.54p 90.00p 90.50p 93450
25/05/2016 90.00p 90.50p 90.00p 90.50p 168694
24/05/2016 89.75p 90.25p 89.75p 90.25p 124200
23/05/2016 90.44p 90.44p 89.50p 90.00p 96305
20/05/2016 89.50p 90.44p 89.44p 90.00p 242206
19/05/2016 89.75p 90.25p 89.50p 90.00p 124093
18/05/2016 91.00p 91.15p 90.75p 91.00p 72203
17/05/2016 90.75p 91.37p 90.75p 91.37p 114386
16/05/2016 90.75p 92.00p 90.75p 90.75p 158381
13/05/2016 90.75p 92.06p 90.75p 90.75p 46332
12/05/2016 91.00p 91.45p 90.39p 90.75p 142679
11/05/2016 90.75p 91.60p 90.75p 91.00p 167053
10/05/2016 90.00p 92.11p 90.00p 91.00p 81810
09/05/2016 89.50p 91.50p 89.50p 91.00p 112992
06/05/2016 89.50p 90.85p 89.50p 90.50p 182738
05/05/2016 90.00p 90.80p 89.50p 89.50p 108349
04/05/2016 90.75p 91.10p 90.00p 90.00p 198495
03/05/2016 91.75p 91.75p 90.50p 91.75p 226662
29/04/2016 91.00p 92.00p 91.00p 91.00p 60097
28/04/2016 90.50p 91.25p 90.50p 91.00p 114508
27/04/2016 90.50p 91.25p 90.50p 90.50p 36748
26/04/2016 91.50p 91.69p 90.74p 91.25p 136610
25/04/2016 90.75p 91.37p 90.75p 90.75p 152948
22/04/2016 91.00p 91.50p 90.75p 91.50p 133232
21/04/2016 90.75p 91.87p 90.67p 91.37p 176980
20/04/2016 90.75p 91.75p 90.75p 91.75p 32194
19/04/2016 90.75p 91.69p 90.75p 90.75p 104236
18/04/2016 90.25p 91.29p 90.25p 90.75p 69901
15/04/2016 90.50p 91.70p 90.00p 91.00p 202216
14/04/2016 90.25p 91.50p 90.00p 91.00p 150625
13/04/2016 91.00p 91.37p 90.50p 91.00p 89700
12/04/2016 90.75p 91.12p 90.00p 90.75p 52641
11/04/2016 91.75p 91.75p 90.00p 91.50p 237739
08/04/2016 90.00p 91.31p 90.00p 90.25p 76100
07/04/2016 90.00p 91.66p 90.00p 90.00p 177635
06/04/2016 91.00p 91.75p 90.00p 90.00p 275170
05/04/2016 92.00p 92.00p 90.00p 90.50p 368717
04/04/2016 90.00p 91.66p 89.50p 90.25p 218790
01/04/2016 90.00p 91.90p 90.00p 90.25p 147909
31/03/2016 90.00p 90.50p 90.00p 90.50p 272293
30/03/2016 90.50p 90.50p 88.50p 90.50p 350045
29/03/2016 89.50p 90.50p 89.50p 90.50p 237805
24/03/2016 90.00p 90.45p 89.00p 90.00p 204213
23/03/2016 90.00p 90.47p 89.00p 89.25p 298517
22/03/2016 89.00p 90.00p 88.50p 90.00p 302649
21/03/2016 89.75p 89.75p 89.00p 89.75p 232074
18/03/2016 89.00p 89.75p 88.00p 89.75p 366887
17/03/2016 89.25p 89.75p 88.00p 89.50p 229170
16/03/2016 89.00p 90.00p 88.27p 90.00p 99876
15/03/2016 90.00p 90.00p 88.00p 89.75p 289307
14/03/2016 88.00p 89.50p 87.00p 89.50p 231047
11/03/2016 87.00p 89.25p 86.94p 88.50p 199468
10/03/2016 90.00p 90.00p 87.50p 88.50p 305346
09/03/2016 88.50p 89.25p 88.02p 89.25p 136435
08/03/2016 89.50p 89.50p 88.25p 88.75p 292675
07/03/2016 87.50p 89.25p 87.50p 89.25p 121010
04/03/2016 89.50p 89.50p 87.74p 88.75p 170348
03/03/2016 88.00p 88.25p 87.50p 88.25p 126779
02/03/2016 89.00p 90.00p 88.00p 89.00p 287403
01/03/2016 89.00p 89.00p 88.00p 88.75p 117961
29/02/2016 87.00p 89.00p 87.00p 89.00p 2430060
26/02/2016 86.50p 87.27p 85.79p 87.12p 288357
25/02/2016 85.50p 86.37p 85.00p 86.00p 181433
24/02/2016 85.00p 85.37p 84.74p 85.00p 193690
23/02/2016 85.00p 85.47p 85.00p 85.25p 159114
22/02/2016 84.25p 85.25p 84.25p 85.00p 148352
19/02/2016 84.25p 85.00p 84.25p 85.00p 65705
18/02/2016 85.00p 85.25p 84.25p 85.00p 183607
17/02/2016 84.50p 85.25p 84.50p 84.50p 64367
16/02/2016 85.00p 85.45p 84.25p 85.25p 220344
15/02/2016 87.00p 87.00p 84.50p 85.00p 95814
12/02/2016 85.00p 87.00p 85.00p 85.00p 145264
11/02/2016 86.00p 87.72p 85.00p 86.37p 207907
10/02/2016 86.75p 87.18p 86.00p 87.00p 214804
09/02/2016 86.50p 87.20p 85.97p 86.50p 182041
08/02/2016 86.51p 87.25p 86.50p 87.25p 112468
05/02/2016 87.00p 88.00p 87.00p 88.00p 114445
04/02/2016 87.00p 88.00p 86.00p 88.00p 166145
03/02/2016 88.00p 88.30p 86.00p 87.00p 205561
02/02/2016 87.00p 88.50p 86.00p 87.50p 113437
01/02/2016 86.50p 87.00p 86.00p 87.00p 232223
29/01/2016 86.50p 87.00p 86.00p 86.00p 155834
28/01/2016 89.00p 89.00p 86.00p 86.00p 151658
27/01/2016 87.00p 87.95p 86.50p 86.50p 93903
26/01/2016 86.50p 88.72p 86.48p 86.50p 102697
25/01/2016 86.75p 88.00p 86.50p 88.00p 103527
22/01/2016 87.25p 88.50p 86.75p 88.00p 197927
21/01/2016 87.50p 88.45p 87.00p 88.00p 167208
20/01/2016 87.50p 88.25p 87.00p 88.25p 105600
19/01/2016 89.00p 89.75p 87.50p 87.50p 147081
18/01/2016 88.50p 89.43p 87.50p 88.00p 109327
15/01/2016 89.50p 90.70p 88.50p 89.75p 176281
14/01/2016 90.00p 92.00p 89.50p 89.50p 59219
13/01/2016 90.00p 91.50p 89.53p 91.50p 142084
12/01/2016 89.50p 91.37p 89.41p 89.75p 127469
11/01/2016 89.75p 90.19p 89.69p 90.00p 103745
08/01/2016 90.00p 91.12p 89.75p 90.63p 84637
07/01/2016 89.50p 91.72p 89.36p 89.75p 143048
06/01/2016 90.50p 91.80p 89.95p 90.75p 101753
05/01/2016 90.00p 91.75p 89.50p 90.88p 242655
04/01/2016 90.25p 91.98p 89.75p 90.63p 157646
31/12/2015 90.00p 91.13p 89.50p 91.13p 42822
30/12/2015 90.75p 91.24p 90.65p 91.13p 70022
29/12/2015 90.73p 90.75p 90.00p 90.75p 38450
24/12/2015 91.20p 91.20p 90.75p 90.75p 7240
23/12/2015 91.75p 91.75p 89.80p 90.25p 139185
22/12/2015 90.25p 91.25p 89.80p 91.25p 185780
21/12/2015 92.00p 92.00p 89.80p 91.75p 58382
18/12/2015 90.25p 91.75p 89.50p 91.75p 90280
17/12/2015 90.75p 91.00p 89.50p 90.00p 283244
16/12/2015 90.75p 90.75p 90.06p 90.25p 121774
15/12/2015 92.25p 92.25p 90.13p 91.25p 304499
14/12/2015 90.75p 92.20p 90.52p 91.62p 154871
11/12/2015 90.50p 92.20p 90.50p 91.00p 87745
10/12/2015 91.50p 91.50p 90.75p 91.00p 125785
09/12/2015 92.25p 92.25p 91.22p 91.75p 172605
08/12/2015 91.50p 92.50p 91.25p 91.50p 138213
07/12/2015 92.00p 93.88p 91.50p 92.00p 80642
04/12/2015 94.00p 94.00p 91.65p 91.75p 212590
03/12/2015 93.00p 93.75p 92.00p 92.50p 225073
02/12/2015 93.75p 94.75p 93.00p 93.00p 105199
01/12/2015 95.00p 95.00p 92.62p 94.00p 98779
30/11/2015 92.50p 94.25p 92.22p 94.00p 215231
27/11/2015 92.75p 93.75p 92.37p 93.00p 132433
26/11/2015 93.00p 95.00p 92.50p 93.00p 198710
25/11/2015 92.50p 94.38p 92.25p 93.62p 89198
24/11/2015 93.75p 93.75p 92.50p 93.75p 188034
23/11/2015 92.50p 93.62p 92.50p 92.50p 140338
20/11/2015 92.75p 94.25p 92.75p 92.75p 249317
19/11/2015 93.00p 93.99p 92.75p 92.75p 187027
18/11/2015 93.00p 94.30p 93.00p 93.00p 86146
17/11/2015 93.00p 94.50p 93.00p 93.00p 115239

*Close Price adjusted for both dividends and splits