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
16/11/2015 93.00p 94.48p 92.62p 93.88p 107472
13/11/2015 94.25p 94.48p 93.00p 94.25p 53699
12/11/2015 93.25p 94.25p 93.00p 94.00p 149231
11/11/2015 94.25p 94.85p 93.25p 94.00p 131030
10/11/2015 94.25p 94.56p 93.00p 93.25p 160222
09/11/2015 94.00p 94.80p 92.50p 93.00p 207507
06/11/2015 93.00p 93.71p 93.00p 93.25p 179571
05/11/2015 93.00p 93.71p 92.75p 92.87p 241447
04/11/2015 94.00p 94.50p 92.00p 92.37p 311681
03/11/2015 95.00p 95.00p 93.20p 94.25p 206082
02/11/2015 93.75p 94.99p 93.50p 93.50p 122017
30/10/2015 94.50p 95.00p 93.15p 93.50p 68224
29/10/2015 93.00p 94.50p 93.00p 93.25p 112682
28/10/2015 92.75p 94.50p 92.75p 92.75p 100943
27/10/2015 92.75p 94.25p 92.12p 92.50p 139636
26/10/2015 92.50p 93.50p 92.12p 92.75p 116172
23/10/2015 92.50p 94.00p 92.00p 92.50p 191393
22/10/2015 93.75p 94.55p 92.50p 92.50p 168178
21/10/2015 94.75p 94.75p 93.75p 93.75p 80698
20/10/2015 94.75p 95.38p 94.25p 94.88p 64367
19/10/2015 95.00p 97.04p 94.75p 94.75p 85568
16/10/2015 95.50p 97.50p 95.34p 95.50p 229653
15/10/2015 95.50p 95.50p 94.50p 95.50p 168812
14/10/2015 98.00p 98.00p 96.25p 96.50p 184671
13/10/2015 97.00p 98.40p 96.16p 96.75p 207238
12/10/2015 97.00p 98.75p 97.00p 97.00p 164532
09/10/2015 97.25p 98.70p 97.00p 97.25p 156976
08/10/2015 97.00p 98.25p 96.77p 98.25p 112575
07/10/2015 98.00p 99.00p 97.02p 98.00p 134833
06/10/2015 99.00p 99.00p 97.47p 99.00p 144464
05/10/2015 97.50p 99.00p 97.30p 99.00p 109134
02/10/2015 94.50p 97.50p 94.50p 97.00p 204677
01/10/2015 94.75p 94.75p 93.00p 94.50p 249010
30/09/2015 94.50p 94.75p 93.50p 94.75p 228568
29/09/2015 94.25p 94.38p 93.50p 93.75p 162099
28/09/2015 93.00p 94.00p 93.00p 93.50p 122067
25/09/2015 94.00p 94.25p 93.12p 93.50p 225196
24/09/2015 93.00p 93.50p 92.65p 93.50p 272542
23/09/2015 93.75p 94.75p 92.50p 92.50p 165591
22/09/2015 94.50p 94.75p 93.00p 93.75p 277365
21/09/2015 93.50p 95.00p 91.94p 94.00p 183965
18/09/2015 93.25p 93.50p 92.14p 93.50p 89828
17/09/2015 92.50p 93.19p 91.00p 92.00p 247195
16/09/2015 92.67p 94.00p 92.50p 93.25p 125647
15/09/2015 94.50p 94.50p 91.99p 93.25p 291773
14/09/2015 93.25p 94.32p 92.50p 93.25p 264350
11/09/2015 93.25p 94.34p 93.25p 94.13p 76466
10/09/2015 93.50p 95.00p 93.27p 93.50p 188520
09/09/2015 95.00p 95.00p 93.75p 94.63p 184427
08/09/2015 93.50p 94.98p 93.50p 94.50p 125423
07/09/2015 93.50p 95.25p 93.48p 93.50p 183261
04/09/2015 94.00p 95.11p 93.50p 94.50p 97263
03/09/2015 93.50p 95.50p 93.50p 93.75p 227350
02/09/2015 94.00p 94.74p 93.00p 93.25p 239043
01/09/2015 94.00p 96.25p 93.75p 93.75p 89103
28/08/2015 96.00p 96.50p 94.77p 95.63p 182022
27/08/2015 95.00p 95.78p 93.00p 94.00p 224533
26/08/2015 92.50p 93.00p 90.00p 92.75p 264540
25/08/2015 92.00p 92.50p 90.00p 90.50p 232689
24/08/2015 93.50p 93.50p 90.00p 90.00p 216943
21/08/2015 95.00p 95.00p 93.49p 94.25p 240043
20/08/2015 95.00p 96.19p 94.25p 95.00p 290421
19/08/2015 99.00p 99.00p 95.25p 95.50p 234032
18/08/2015 97.00p 98.44p 96.50p 97.75p 124636
17/08/2015 98.50p 98.78p 96.88p 97.62p 100442
14/08/2015 97.00p 98.33p 97.00p 97.00p 182866
13/08/2015 97.00p 98.50p 96.43p 97.75p 160933
12/08/2015 100.00p 100.00p 97.00p 97.25p 92347
11/08/2015 98.75p 98.75p 97.50p 97.50p 94801
10/08/2015 97.50p 99.40p 97.50p 98.00p 183803
07/08/2015 98.00p 99.37p 97.50p 97.50p 80043
06/08/2015 98.75p 98.75p 97.50p 97.62p 99496
05/08/2015 97.50p 99.18p 97.50p 97.50p 145015
04/08/2015 98.00p 99.25p 97.50p 98.75p 147937
03/08/2015 99.00p 99.20p 98.47p 99.00p 73892
31/07/2015 99.25p 99.50p 98.06p 99.25p 87458
30/07/2015 99.78p 99.78p 98.22p 99.00p 77123
29/07/2015 98.00p 99.50p 98.00p 98.00p 82334
28/07/2015 97.00p 99.58p 97.00p 97.00p 181740
27/07/2015 99.00p 100.25p 98.00p 98.00p 115157
24/07/2015 99.00p 100.75p 99.00p 99.25p 106140
23/07/2015 99.00p 100.75p 99.00p 99.25p 147492
22/07/2015 100.00p 101.02p 99.27p 100.00p 57874
21/07/2015 100.50p 101.00p 99.00p 99.87p 148740
20/07/2015 100.00p 100.50p 99.76p 100.00p 146568
17/07/2015 98.50p 100.25p 98.50p 99.75p 116014
16/07/2015 100.00p 100.40p 98.75p 99.50p 123961
15/07/2015 98.59p 100.15p 98.50p 99.50p 196131
14/07/2015 98.50p 99.75p 98.50p 99.50p 76878
13/07/2015 98.75p 99.81p 98.60p 98.75p 91977
10/07/2015 98.75p 100.22p 98.50p 98.75p 117415
09/07/2015 98.50p 100.22p 98.50p 98.50p 108029
08/07/2015 100.25p 100.25p 98.50p 98.50p 144693
07/07/2015 99.50p 100.15p 98.16p 98.50p 151330
06/07/2015 99.00p 99.50p 98.01p 98.87p 254129
03/07/2015 99.25p 99.25p 98.00p 98.50p 108667
02/07/2015 98.75p 99.88p 98.25p 98.75p 317793
01/07/2015 101.75p 102.50p 98.50p 98.50p 336982
30/06/2015 102.00p 102.57p 101.25p 101.25p 183974
29/06/2015 102.50p 103.45p 102.00p 102.75p 112447
26/06/2015 103.25p 103.25p 102.56p 103.25p 68442
25/06/2015 102.81p 103.75p 102.55p 103.00p 185091
24/06/2015 103.44p 103.51p 102.87p 103.25p 29424
23/06/2015 103.75p 103.75p 102.86p 103.50p 123228
22/06/2015 103.25p 103.50p 102.63p 103.50p 108204
19/06/2015 103.75p 103.75p 102.50p 103.75p 105195
18/06/2015 103.50p 103.52p 103.00p 103.50p 47976
17/06/2015 103.25p 103.75p 102.87p 103.50p 159502
16/06/2015 103.75p 104.00p 103.00p 103.63p 355470
15/06/2015 103.00p 103.70p 103.00p 103.00p 44458
12/06/2015 104.00p 104.20p 103.00p 103.50p 245457
11/06/2015 103.00p 103.74p 103.00p 103.50p 184529
10/06/2015 103.00p 104.00p 103.00p 103.00p 156899
09/06/2015 104.00p 104.00p 103.00p 103.50p 226097
08/06/2015 104.50p 104.50p 103.50p 103.75p 167267
05/06/2015 103.50p 104.75p 103.50p 104.75p 84589
04/06/2015 103.50p 104.25p 103.50p 104.25p 170737
03/06/2015 103.50p 104.27p 103.50p 104.00p 99494
02/06/2015 103.91p 104.11p 103.00p 103.50p 108664
01/06/2015 103.00p 104.40p 103.00p 103.00p 89259
29/05/2015 103.50p 104.75p 103.02p 103.88p 216249
28/05/2015 103.00p 104.75p 102.75p 102.75p 183984
27/05/2015 104.50p 104.50p 102.75p 103.75p 75814
26/05/2015 103.00p 104.75p 102.75p 102.75p 102465
22/05/2015 103.50p 103.80p 102.75p 102.75p 135413
21/05/2015 103.00p 104.00p 103.00p 103.50p 157757
20/05/2015 103.75p 104.50p 103.50p 104.00p 185980
19/05/2015 105.00p 105.00p 103.50p 103.50p 198657
18/05/2015 105.00p 105.00p 104.60p 105.00p 111981
15/05/2015 104.00p 105.00p 103.91p 104.25p 260598
14/05/2015 104.50p 104.95p 104.00p 104.00p 123921
13/05/2015 104.50p 104.97p 104.50p 104.50p 85312
12/05/2015 105.00p 106.00p 104.00p 104.00p 331388
11/05/2015 103.25p 105.00p 102.31p 105.00p 142827
08/05/2015 102.87p 103.25p 102.50p 102.87p 169050
07/05/2015 103.00p 103.24p 102.50p 102.50p 151127
06/05/2015 103.75p 104.00p 103.20p 103.75p 106407
05/05/2015 104.00p 104.00p 103.28p 104.00p 309972
01/05/2015 103.00p 104.00p 102.75p 103.00p 145844
30/04/2015 102.75p 103.52p 102.75p 103.50p 180388
29/04/2015 102.75p 104.00p 102.75p 102.75p 154717
28/04/2015 102.75p 103.63p 102.75p 102.75p 75032
27/04/2015 103.25p 105.00p 103.00p 105.00p 183348
24/04/2015 103.25p 103.55p 102.75p 102.75p 138584
23/04/2015 103.00p 103.75p 102.75p 103.75p 70513
22/04/2015 103.75p 103.75p 103.13p 103.75p 199681
21/04/2015 103.75p 103.75p 103.25p 103.50p 175036
20/04/2015 104.00p 104.00p 103.50p 103.75p 287520
17/04/2015 104.00p 104.50p 103.75p 104.50p 44964
16/04/2015 104.50p 105.24p 104.00p 105.00p 175777
15/04/2015 104.50p 105.13p 104.50p 104.88p 293505
14/04/2015 105.25p 105.50p 104.50p 105.00p 216241
13/04/2015 105.75p 105.75p 104.75p 105.00p 151022
10/04/2015 105.25p 105.75p 104.98p 105.25p 73265
09/04/2015 105.00p 105.75p 105.00p 105.50p 198451
08/04/2015 104.50p 105.09p 104.00p 105.00p 130807
07/04/2015 104.25p 105.00p 104.00p 104.00p 245353
02/04/2015 105.00p 105.06p 104.00p 104.00p 99802
01/04/2015 105.25p 105.25p 104.00p 104.50p 197718
31/03/2015 104.50p 105.50p 103.90p 105.25p 432387
30/03/2015 104.25p 104.75p 104.00p 104.00p 314766
27/03/2015 104.25p 104.25p 103.13p 104.25p 178121
26/03/2015 104.00p 105.00p 104.00p 104.25p 220292
25/03/2015 104.75p 104.89p 104.00p 104.25p 175860
24/03/2015 104.50p 105.00p 103.90p 105.00p 232990
23/03/2015 104.50p 104.75p 104.00p 104.50p 231082
20/03/2015 104.25p 104.31p 103.25p 103.25p 182028
19/03/2015 104.25p 104.25p 103.64p 103.75p 157077
18/03/2015 104.25p 104.75p 103.25p 103.50p 133189
17/03/2015 104.00p 104.00p 103.05p 104.00p 212067
16/03/2015 103.50p 103.75p 103.23p 103.75p 204789
13/03/2015 103.50p 104.25p 103.22p 104.25p 121024
12/03/2015 104.25p 104.25p 103.04p 104.25p 92069
11/03/2015 103.50p 103.84p 103.25p 103.25p 241796
10/03/2015 103.50p 103.95p 103.25p 103.50p 277738
09/03/2015 104.00p 104.20p 103.25p 103.25p 311111
06/03/2015 104.50p 104.50p 103.25p 103.25p 205571
05/03/2015 104.00p 104.50p 103.50p 104.50p 114252
04/03/2015 104.75p 104.75p 103.75p 104.75p 113019
03/03/2015 104.25p 104.75p 103.80p 104.50p 172799
02/03/2015 104.25p 104.75p 103.75p 103.75p 230604
27/02/2015 103.25p 105.00p 103.25p 104.75p 126951
26/02/2015 103.75p 104.81p 103.50p 103.50p 102299
25/02/2015 104.50p 104.51p 103.25p 104.50p 177852
24/02/2015 103.50p 104.30p 103.00p 104.25p 119562
23/02/2015 103.25p 104.25p 102.98p 104.00p 154293
20/02/2015 104.75p 104.75p 103.50p 104.38p 77801
19/02/2015 103.50p 104.38p 103.40p 103.50p 56745
18/02/2015 103.25p 105.00p 103.25p 103.25p 85807
17/02/2015 105.00p 105.00p 103.26p 105.00p 86260
16/02/2015 104.50p 104.50p 102.28p 104.50p 73179
13/02/2015 103.50p 105.00p 102.01p 105.00p 109110
12/02/2015 102.25p 103.86p 102.00p 102.00p 94936
11/02/2015 103.25p 103.90p 102.51p 102.75p 170462
10/02/2015 102.25p 104.15p 102.25p 102.25p 177044
09/02/2015 105.00p 105.00p 102.50p 102.50p 322859
06/02/2015 104.00p 104.25p 103.25p 103.25p 158419
05/02/2015 101.25p 103.75p 101.25p 103.00p 194952
04/02/2015 102.75p 103.17p 102.50p 103.00p 210386
03/02/2015 102.75p 103.00p 102.05p 103.00p 186470

*Close Price adjusted for both dividends and splits