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
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
18/09/2017 125.75p 126.00p 124.50p 124.75p 3439
15/09/2017 125.00p 125.00p 124.00p 124.25p 75668
14/09/2017 128.00p 128.00p 125.00p 125.00p 21772
13/09/2017 129.50p 129.50p 126.00p 126.87p 30206
12/09/2017 127.00p 128.25p 127.00p 128.25p 15138
11/09/2017 127.50p 129.25p 127.25p 128.38p 14296
08/09/2017 129.00p 129.00p 127.63p 127.63p 12085
07/09/2017 129.25p 129.25p 128.75p 128.75p 72600
06/09/2017 127.00p 128.75p 127.00p 128.50p 86293
05/09/2017 127.25p 128.50p 127.25p 128.50p 46246
04/09/2017 129.00p 130.00p 129.00p 129.50p 13438
01/09/2017 127.25p 130.50p 127.25p 128.75p 8144
31/08/2017 128.75p 129.00p 128.25p 129.00p 97945
30/08/2017 129.50p 129.50p 128.75p 128.75p 70505
29/08/2017 128.00p 128.25p 128.00p 128.25p 72086
25/08/2017 127.75p 129.88p 127.75p 129.88p 142
24/08/2017 128.50p 129.00p 128.50p 129.00p 33965
23/08/2017 133.00p 133.00p 130.50p 130.50p 1154
22/08/2017 132.00p 132.00p 130.25p 131.12p 41552
21/08/2017 131.75p 131.75p 129.00p 130.12p 21737
18/08/2017 129.50p 129.50p 129.50p 129.50p 74424
17/08/2017 131.50p 132.00p 130.00p 130.00p 11652
16/08/2017 131.50p 131.50p 130.00p 130.75p 9851
15/08/2017 130.25p 131.00p 129.00p 129.88p 34856
14/08/2017 130.75p 130.75p 129.50p 129.50p 100073
11/08/2017 128.75p 129.00p 127.00p 129.00p 30917
10/08/2017 130.00p 130.50p 128.25p 128.25p 62977
09/08/2017 128.50p 129.50p 128.25p 129.50p 9864
08/08/2017 130.50p 131.00p 130.25p 130.50p 51041
07/08/2017 129.00p 129.75p 128.00p 129.00p 4066
04/08/2017 129.00p 129.00p 127.75p 128.38p 21330
03/08/2017 126.75p 127.75p 126.75p 127.13p 24353
02/08/2017 128.00p 128.50p 125.25p 126.75p 56219
01/08/2017 125.25p 126.00p 125.00p 125.00p 27201
31/07/2017 127.00p 127.00p 125.75p 126.50p 11116
28/07/2017 125.50p 126.50p 125.00p 125.63p 38047
27/07/2017 126.75p 127.50p 126.25p 126.25p 81174
26/07/2017 128.25p 129.50p 125.75p 125.87p 68933
25/07/2017 127.00p 128.00p 125.50p 125.50p 63032
24/07/2017 125.25p 126.75p 125.25p 126.75p 238089
21/07/2017 125.50p 126.00p 125.50p 125.75p 118984
20/07/2017 125.00p 126.00p 125.00p 125.00p 12378
19/07/2017 123.50p 125.00p 123.50p 124.75p 17525
18/07/2017 123.00p 124.00p 123.00p 124.00p 38941
17/07/2017 122.25p 123.25p 122.25p 123.00p 26141
14/07/2017 123.25p 123.25p 122.00p 123.13p 29897
13/07/2017 123.25p 123.75p 123.25p 123.25p 39584
12/07/2017 123.00p 123.00p 122.25p 123.00p 179301
11/07/2017 123.75p 123.75p 122.25p 122.25p 67304
10/07/2017 122.25p 123.50p 122.00p 122.25p 44011
07/07/2017 122.75p 122.75p 122.75p 122.75p 16041
06/07/2017 122.00p 122.25p 121.50p 121.50p 18898
05/07/2017 124.00p 124.00p 122.50p 122.63p 27914
04/07/2017 123.75p 123.75p 122.75p 122.75p 1834
03/07/2017 123.50p 124.00p 123.00p 124.00p 65029
30/06/2017 123.00p 124.50p 123.00p 124.50p 5841
29/06/2017 126.00p 126.00p 123.00p 123.00p 29478
28/06/2017 126.75p 126.75p 124.50p 124.50p 77858
27/06/2017 127.75p 127.75p 127.00p 127.00p 69151
26/06/2017 126.25p 128.25p 126.25p 128.25p 206843
23/06/2017 126.50p 128.00p 126.50p 128.00p 14312
22/06/2017 127.00p 128.50p 127.00p 127.50p 19953
21/06/2017 129.00p 129.00p 126.00p 126.25p 43564
20/06/2017 128.00p 129.50p 127.25p 129.50p 12474
19/06/2017 125.75p 128.00p 125.50p 128.00p 10352
16/06/2017 126.50p 127.19p 125.00p 125.00p 364426
15/06/2017 127.75p 127.75p 125.50p 126.00p 261528
14/06/2017 127.75p 127.75p 126.00p 126.00p 169881
13/06/2017 129.00p 129.00p 126.98p 127.13p 302522
12/06/2017 126.25p 128.10p 125.75p 127.37p 351256
09/06/2017 128.75p 128.98p 126.98p 128.75p 222268
08/06/2017 126.50p 126.50p 124.44p 126.25p 173505
07/06/2017 126.00p 126.74p 124.50p 126.00p 159606
06/06/2017 125.25p 126.73p 124.84p 125.87p 253801
05/06/2017 126.00p 127.02p 125.00p 126.00p 152592
02/06/2017 126.50p 126.79p 125.00p 125.25p 188723
01/06/2017 124.50p 126.25p 124.50p 126.25p 181162
31/05/2017 127.00p 127.00p 124.95p 125.50p 169102
30/05/2017 127.00p 127.00p 125.25p 125.50p 230119
26/05/2017 125.50p 126.50p 125.00p 125.25p 734848
25/05/2017 125.50p 126.00p 125.25p 125.63p 270389
24/05/2017 124.00p 125.19p 123.39p 124.75p 333048
23/05/2017 125.75p 125.75p 124.00p 124.00p 313419
22/05/2017 124.50p 125.00p 122.80p 124.37p 334447
19/05/2017 123.75p 123.75p 122.45p 123.37p 267284
18/05/2017 124.50p 124.69p 120.20p 122.00p 367259
17/05/2017 125.75p 126.00p 124.41p 124.50p 371542
16/05/2017 125.50p 126.50p 124.84p 125.25p 351498
15/05/2017 125.75p 126.00p 125.00p 125.75p 245357
12/05/2017 126.00p 126.00p 125.00p 125.50p 248079
11/05/2017 125.75p 125.75p 125.08p 125.37p 758754
10/05/2017 124.75p 125.30p 124.25p 125.25p 321127
09/05/2017 125.00p 125.25p 123.82p 124.50p 448579
08/05/2017 126.00p 126.00p 124.50p 125.00p 306786
05/05/2017 123.50p 125.00p 123.50p 124.50p 220329
04/05/2017 123.50p 125.11p 123.00p 123.25p 341549
03/05/2017 125.25p 125.33p 123.25p 123.75p 199364
02/05/2017 124.00p 125.75p 123.57p 125.50p 294957
28/04/2017 124.00p 125.50p 123.25p 123.25p 217832
27/04/2017 124.75p 125.05p 124.00p 124.00p 380717
26/04/2017 124.75p 125.28p 124.00p 125.13p 375211
25/04/2017 126.00p 126.00p 123.75p 123.75p 289358
24/04/2017 124.00p 125.24p 123.75p 124.75p 300945
21/04/2017 124.00p 124.60p 123.45p 123.75p 274047
20/04/2017 124.00p 125.50p 123.25p 123.25p 376575
19/04/2017 125.00p 125.25p 123.27p 123.75p 404842
18/04/2017 126.50p 127.00p 125.26p 125.87p 374169
13/04/2017 129.00p 129.00p 126.00p 126.50p 199885
12/04/2017 126.50p 128.00p 126.10p 126.50p 115076
11/04/2017 126.25p 126.70p 126.25p 126.50p 236925
10/04/2017 126.25p 128.20p 126.00p 126.50p 341637
07/04/2017 125.50p 127.33p 125.50p 126.00p 314060
06/04/2017 127.00p 127.80p 126.32p 127.00p 390419
05/04/2017 127.25p 127.74p 126.50p 126.75p 243946
04/04/2017 127.50p 128.50p 126.50p 126.75p 365755
03/04/2017 127.00p 127.75p 126.00p 127.50p 449045
31/03/2017 127.00p 128.00p 126.25p 127.00p 443605
30/03/2017 127.00p 127.10p 126.00p 126.75p 517109
29/03/2017 126.75p 128.00p 126.18p 126.87p 382790
28/03/2017 125.50p 125.75p 124.76p 125.50p 307417
27/03/2017 125.75p 126.35p 124.36p 124.75p 210752
24/03/2017 126.25p 127.00p 125.26p 126.00p 252129
23/03/2017 126.00p 126.83p 125.37p 126.25p 327686
22/03/2017 126.75p 126.75p 124.00p 125.75p 225305
21/03/2017 128.00p 128.40p 126.50p 126.50p 322952
20/03/2017 125.75p 128.50p 125.75p 128.38p 290551
17/03/2017 127.50p 127.50p 126.50p 127.25p 204315
16/03/2017 126.00p 128.50p 126.00p 126.50p 298212
15/03/2017 126.25p 127.87p 125.50p 126.50p 318171
14/03/2017 127.25p 127.32p 125.50p 125.50p 307415
13/03/2017 126.75p 127.00p 125.50p 127.00p 193675
10/03/2017 125.75p 126.54p 125.75p 126.00p 261430
09/03/2017 126.25p 126.89p 125.00p 125.75p 285666
08/03/2017 126.75p 128.50p 126.50p 126.50p 188664
07/03/2017 128.00p 128.00p 126.00p 126.75p 228335
06/03/2017 127.75p 127.75p 126.31p 127.75p 283566
03/03/2017 127.75p 128.00p 126.00p 127.37p 387018
02/03/2017 127.00p 128.00p 125.79p 127.37p 197657
01/03/2017 125.00p 127.00p 124.00p 127.00p 420595
28/02/2017 125.25p 125.50p 124.50p 124.50p 160509
27/02/2017 125.50p 125.50p 124.05p 125.25p 196708
24/02/2017 124.75p 125.00p 123.50p 124.50p 234117
23/02/2017 125.00p 125.00p 124.00p 124.13p 233445
22/02/2017 124.00p 125.00p 124.00p 124.50p 155748
21/02/2017 123.00p 124.50p 123.00p 124.00p 223119
20/02/2017 122.50p 123.75p 122.20p 123.37p 258066
17/02/2017 121.50p 122.50p 121.25p 122.50p 256951
16/02/2017 121.25p 121.67p 120.41p 121.38p 294259
15/02/2017 121.00p 121.67p 120.33p 121.25p 401949
14/02/2017 120.50p 121.00p 120.15p 120.88p 220577
13/02/2017 122.00p 122.00p 120.50p 121.12p 248597
10/02/2017 120.75p 121.25p 120.00p 120.25p 414004
09/02/2017 120.25p 121.00p 120.00p 120.00p 176002
08/02/2017 121.25p 121.25p 120.25p 120.50p 194981
07/02/2017 120.25p 121.49p 120.15p 120.25p 255897
06/02/2017 121.25p 121.41p 120.50p 120.50p 191371
03/02/2017 121.00p 121.14p 120.00p 120.25p 213560
02/02/2017 120.25p 121.50p 119.50p 120.25p 229999
01/02/2017 121.00p 121.80p 119.59p 121.00p 242509
31/01/2017 120.50p 121.00p 118.72p 120.75p 188935
30/01/2017 120.50p 120.75p 118.26p 118.88p 215349
27/01/2017 119.50p 120.00p 119.12p 119.50p 153314
26/01/2017 119.75p 120.00p 119.03p 120.00p 251462
25/01/2017 119.50p 119.81p 118.81p 119.75p 182961
24/01/2017 119.00p 119.50p 118.00p 119.00p 194807
23/01/2017 119.00p 119.24p 117.10p 119.00p 221308
20/01/2017 118.75p 119.25p 117.67p 117.75p 258441
19/01/2017 119.50p 121.00p 117.50p 118.00p 221939
18/01/2017 120.75p 121.00p 119.00p 119.00p 206084
17/01/2017 120.25p 122.20p 118.00p 118.75p 286653
16/01/2017 121.00p 122.75p 120.50p 120.50p 288773
13/01/2017 122.25p 122.39p 120.50p 121.25p 418170
12/01/2017 121.75p 122.19p 120.57p 120.88p 288659
11/01/2017 121.00p 122.00p 119.63p 121.50p 331096
10/01/2017 120.00p 120.96p 119.00p 120.12p 317679
09/01/2017 119.00p 120.00p 117.67p 120.00p 403802
06/01/2017 119.00p 119.75p 117.05p 118.38p 323692
05/01/2017 117.75p 118.50p 116.25p 116.25p 227880
04/01/2017 117.50p 118.25p 116.00p 117.50p 334907
03/01/2017 116.50p 117.50p 114.72p 116.25p 322315
30/12/2016 116.00p 116.25p 114.75p 115.00p 79507
29/12/2016 116.00p 116.55p 115.13p 115.75p 83137
28/12/2016 116.00p 116.06p 114.18p 115.88p 118441
23/12/2016 115.00p 115.00p 113.72p 114.00p 97131
22/12/2016 114.50p 114.84p 113.11p 114.00p 304285
21/12/2016 114.75p 115.50p 113.50p 113.75p 146977

*Close Price adjusted for both dividends and splits