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
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
02/01/2018 138.50p 138.50p 136.50p 137.50p 157568
29/12/2017 136.25p 137.00p 135.87p 137.00p 24384
28/12/2017 136.00p 137.50p 136.00p 137.50p 53821
27/12/2017 137.75p 137.75p 136.13p 136.63p 69120
22/12/2017 138.47p 138.47p 137.05p 137.50p 42107
21/12/2017 137.75p 138.40p 137.07p 138.13p 91127
20/12/2017 136.75p 138.00p 134.75p 136.37p 126421
19/12/2017 135.00p 136.00p 133.50p 136.00p 99218
18/12/2017 134.00p 135.50p 132.99p 135.50p 118804
15/12/2017 131.50p 133.75p 131.00p 133.75p 83512
14/12/2017 132.00p 133.00p 131.75p 131.75p 73228
13/12/2017 132.75p 134.50p 131.50p 132.25p 171404
12/12/2017 131.25p 133.00p 131.25p 133.00p 56786
11/12/2017 131.25p 133.00p 129.50p 132.25p 171789
08/12/2017 130.50p 132.25p 130.50p 131.25p 206855
07/12/2017 132.50p 133.00p 131.00p 132.50p 67840
06/12/2017 131.25p 133.64p 131.00p 131.00p 226384
05/12/2017 134.00p 134.00p 132.60p 134.00p 68077
04/12/2017 132.00p 135.00p 132.00p 133.75p 90284
01/12/2017 134.00p 134.44p 132.00p 132.00p 107755
30/11/2017 134.50p 135.00p 133.82p 134.00p 233482
29/11/2017 138.00p 138.00p 134.30p 135.50p 162924
28/11/2017 137.00p 138.54p 136.25p 136.25p 98316
27/11/2017 136.75p 138.19p 136.50p 137.75p 131851
24/11/2017 138.75p 139.00p 137.15p 138.50p 145670
23/11/2017 136.50p 138.84p 136.36p 137.75p 65708
22/11/2017 138.50p 138.85p 137.50p 138.25p 126558
21/11/2017 135.00p 138.32p 135.00p 138.25p 254794
20/11/2017 136.50p 136.75p 135.00p 135.37p 74012
17/11/2017 136.00p 137.75p 127.00p 136.00p 1721594
16/11/2017 135.00p 136.00p 134.42p 134.88p 255136
15/11/2017 135.00p 135.96p 134.10p 134.12p 155068
14/11/2017 135.00p 136.00p 133.75p 134.25p 267214
13/11/2017 135.00p 135.00p 133.51p 134.38p 287598
10/11/2017 134.50p 135.13p 133.00p 133.25p 216649
09/11/2017 135.00p 136.00p 133.50p 133.50p 335913
08/11/2017 135.25p 136.87p 133.99p 135.75p 211955
07/11/2017 136.25p 136.25p 134.01p 134.50p 357173
06/11/2017 135.00p 136.25p 134.00p 134.00p 154073
03/11/2017 136.25p 137.31p 135.00p 135.00p 164736
02/11/2017 135.75p 137.00p 135.08p 137.00p 224087
01/11/2017 136.00p 137.00p 135.06p 136.25p 175144
31/10/2017 134.50p 135.10p 134.00p 134.50p 185782
30/10/2017 134.00p 135.34p 134.00p 134.50p 300380
27/10/2017 134.00p 135.50p 132.45p 135.50p 187603
26/10/2017 132.00p 133.45p 131.75p 132.00p 224566
25/10/2017 133.75p 133.75p 131.50p 131.50p 117904
24/10/2017 133.50p 134.09p 133.00p 133.62p 173949
23/10/2017 135.50p 135.50p 133.51p 133.88p 165777
20/10/2017 134.75p 134.75p 133.51p 134.25p 228206
19/10/2017 134.25p 134.75p 133.50p 133.62p 217811
18/10/2017 135.00p 135.37p 134.14p 134.75p 183488
17/10/2017 135.00p 135.94p 134.40p 134.50p 164288
16/10/2017 135.75p 136.75p 135.26p 136.50p 338801
13/10/2017 135.50p 135.75p 134.50p 135.25p 689017
12/10/2017 135.00p 136.00p 134.50p 135.00p 60736
11/10/2017 134.50p 134.50p 134.00p 134.00p 124004
10/10/2017 133.75p 134.00p 133.50p 134.00p 59510
09/10/2017 132.25p 133.62p 133.62p 133.62p 284409
06/10/2017 132.25p 134.00p 132.25p 133.62p 119281
05/10/2017 132.50p 133.00p 131.25p 133.00p 9522
04/10/2017 130.00p 131.00p 130.00p 131.00p 66889
03/10/2017 129.00p 129.25p 129.00p 129.25p 37803
02/10/2017 126.50p 128.75p 126.50p 128.50p 48703
29/09/2017 125.50p 125.50p 125.50p 125.50p 10648
28/09/2017 126.25p 126.25p 125.00p 125.00p 38941
27/09/2017 124.25p 125.00p 124.25p 125.00p 4081
26/09/2017 125.50p 125.50p 124.25p 124.25p 43465
25/09/2017 126.00p 126.00p 124.00p 124.75p 14396
22/09/2017 126.50p 126.50p 124.50p 124.50p 23587
21/09/2017 126.50p 126.50p 124.50p 125.25p 113528
20/09/2017 125.25p 125.25p 125.00p 125.00p 9742
19/09/2017 124.50p 125.50p 124.50p 124.75p 17757

*Close Price adjusted for both dividends and splits