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
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
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

*Close Price adjusted for both dividends and splits