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
08/03/2016 89.50p 90.43p 88.25p 90.00p 437400
07/03/2016 89.00p 89.75p 87.80p 89.75p 455132
04/03/2016 88.00p 89.15p 86.88p 88.25p 494080
03/03/2016 87.00p 87.75p 86.00p 87.00p 678174
02/03/2016 86.00p 86.00p 84.88p 85.50p 428972
01/03/2016 85.50p 85.50p 83.75p 85.37p 388530
29/02/2016 85.00p 86.30p 83.50p 83.50p 428331
26/02/2016 85.99p 86.86p 85.00p 86.25p 277827
25/02/2016 85.50p 86.63p 84.80p 85.25p 270419
24/02/2016 87.00p 87.00p 85.50p 85.50p 189511
23/02/2016 86.00p 87.00p 85.00p 86.25p 358601
22/02/2016 83.50p 85.75p 82.33p 85.00p 309206
19/02/2016 81.50p 81.50p 80.69p 81.38p 166391
18/02/2016 81.00p 82.30p 80.44p 81.00p 489468
17/02/2016 81.50p 82.38p 80.00p 81.50p 182519
16/02/2016 81.50p 82.30p 79.50p 81.00p 380200
15/02/2016 81.00p 81.50p 79.50p 79.50p 251551
12/02/2016 79.50p 80.50p 78.29p 78.75p 288929
11/02/2016 79.50p 79.50p 77.50p 78.75p 206080
10/02/2016 79.00p 80.25p 79.00p 79.62p 286608
09/02/2016 79.00p 80.08p 78.25p 79.50p 425185
08/02/2016 80.00p 81.00p 78.70p 80.00p 317601
05/02/2016 81.00p 81.99p 80.87p 81.00p 354208
04/02/2016 78.75p 81.50p 78.56p 81.50p 355099
03/02/2016 78.00p 78.50p 77.38p 78.00p 611917
02/02/2016 78.00p 78.50p 76.02p 78.00p 472490
01/02/2016 77.00p 77.99p 77.00p 77.00p 168327
29/01/2016 77.00p 78.00p 76.50p 76.50p 364113
28/01/2016 76.50p 76.50p 75.00p 75.00p 280063
27/01/2016 75.00p 75.70p 74.00p 75.00p 177739
26/01/2016 75.00p 75.50p 74.50p 74.87p 417079
25/01/2016 77.00p 77.00p 76.00p 76.50p 277144
22/01/2016 76.50p 77.75p 76.00p 76.25p 233819
21/01/2016 75.00p 75.50p 72.94p 75.00p 477920
20/01/2016 74.25p 75.25p 73.00p 73.00p 524540
19/01/2016 76.00p 77.25p 75.52p 77.25p 427038
18/01/2016 75.50p 76.59p 74.51p 75.00p 258562
15/01/2016 77.75p 78.96p 75.00p 75.25p 749197
14/01/2016 78.50p 79.80p 77.50p 78.00p 275452
13/01/2016 80.50p 82.00p 79.50p 79.75p 287058
12/01/2016 81.75p 81.75p 78.50p 79.75p 334119
11/01/2016 80.25p 81.50p 79.00p 81.00p 259205
08/01/2016 82.50p 82.50p 81.51p 81.88p 237007
07/01/2016 82.25p 82.88p 80.50p 81.75p 532873
06/01/2016 84.25p 86.00p 83.52p 84.75p 295511
05/01/2016 86.25p 86.30p 84.03p 86.25p 125983
04/01/2016 85.75p 87.12p 84.25p 85.75p 247931
31/12/2015 87.50p 88.50p 86.25p 87.12p 29453
30/12/2015 86.25p 88.47p 86.25p 86.25p 41540
29/12/2015 87.00p 89.50p 86.50p 87.50p 128733
24/12/2015 89.25p 89.25p 86.50p 87.63p 98393
23/12/2015 89.00p 89.50p 87.21p 88.00p 222558
22/12/2015 87.00p 88.00p 85.25p 88.00p 421058
21/12/2015 87.00p 87.77p 84.50p 87.00p 227762
18/12/2015 85.50p 85.87p 85.00p 85.75p 267440
17/12/2015 84.75p 86.65p 84.35p 86.25p 377999
16/12/2015 82.75p 85.00p 82.75p 84.75p 419155
15/12/2015 81.75p 84.00p 79.77p 83.50p 316936
14/12/2015 79.50p 81.67p 79.50p 79.75p 613493
11/12/2015 83.75p 84.00p 79.00p 79.25p 361280
10/12/2015 84.25p 86.00p 83.25p 83.50p 338540
09/12/2015 85.75p 86.50p 84.02p 84.63p 427977
08/12/2015 84.50p 85.75p 84.25p 85.00p 356893
07/12/2015 87.75p 88.93p 84.00p 84.75p 466282
04/12/2015 88.00p 89.47p 87.00p 87.00p 345778
03/12/2015 88.50p 89.68p 87.71p 88.75p 284496
02/12/2015 89.50p 89.75p 88.27p 89.38p 181566
01/12/2015 90.50p 90.50p 87.78p 88.50p 295222
30/11/2015 89.00p 89.45p 87.98p 88.00p 317269
27/11/2015 89.50p 91.25p 89.00p 89.75p 424126
26/11/2015 90.50p 92.10p 90.00p 90.25p 284544
25/11/2015 93.00p 93.00p 91.00p 91.00p 367353
24/11/2015 93.25p 93.25p 92.25p 93.00p 180839
23/11/2015 93.00p 93.10p 91.75p 92.50p 223184
20/11/2015 93.25p 93.50p 91.50p 93.00p 262824
19/11/2015 92.00p 93.75p 91.61p 93.75p 277947
18/11/2015 92.47p 93.00p 90.82p 92.25p 203445
17/11/2015 93.00p 93.25p 91.25p 93.25p 374473
16/11/2015 91.50p 92.20p 89.53p 91.50p 270851
13/11/2015 92.25p 93.18p 91.00p 91.25p 305187
12/11/2015 94.00p 95.56p 92.52p 94.25p 234514
11/11/2015 94.50p 95.50p 94.00p 94.00p 301545
10/11/2015 96.50p 96.50p 94.00p 94.00p 231876
09/11/2015 97.25p 97.25p 95.25p 96.75p 265022
06/11/2015 96.98p 97.66p 95.50p 96.50p 172154
05/11/2015 97.00p 97.25p 94.75p 97.25p 301170
04/11/2015 95.00p 96.70p 95.00p 95.00p 124236
03/11/2015 94.50p 96.66p 94.00p 94.25p 287546
02/11/2015 96.50p 96.50p 94.50p 95.25p 140627
30/10/2015 94.50p 96.20p 94.00p 95.75p 249028
29/10/2015 94.50p 96.25p 94.00p 96.25p 237643
28/10/2015 95.50p 96.33p 94.52p 96.13p 166357
27/10/2015 96.75p 96.75p 95.02p 95.75p 247512
26/10/2015 95.50p 96.31p 95.00p 95.75p 339932
23/10/2015 96.00p 97.00p 94.50p 96.75p 335466
22/10/2015 96.18p 96.18p 94.88p 95.50p 206683
21/10/2015 95.50p 96.00p 94.50p 96.00p 328740
20/10/2015 95.00p 95.75p 94.50p 95.75p 256324
19/10/2015 94.75p 95.46p 93.83p 94.75p 422751
16/10/2015 95.00p 95.25p 93.25p 93.75p 328506
15/10/2015 93.75p 94.10p 92.51p 93.25p 107435
14/10/2015 93.00p 93.78p 92.19p 93.75p 151306
13/10/2015 93.00p 94.25p 92.75p 93.00p 250319
12/10/2015 94.50p 94.53p 93.25p 93.25p 288248
09/10/2015 92.75p 94.50p 92.30p 93.50p 224619
08/10/2015 92.75p 92.75p 91.27p 91.50p 153588
07/10/2015 92.75p 93.00p 91.17p 92.00p 331365
06/10/2015 89.50p 91.00p 89.50p 90.75p 276269
05/10/2015 89.00p 91.25p 89.00p 90.50p 214551
02/10/2015 88.25p 89.00p 86.51p 89.00p 287539
01/10/2015 88.00p 89.49p 87.25p 87.50p 192920
30/09/2015 87.00p 88.24p 87.00p 87.00p 298758
29/09/2015 84.75p 86.56p 84.25p 85.50p 348930
28/09/2015 87.50p 88.47p 85.04p 86.12p 248149
25/09/2015 87.00p 88.50p 86.77p 87.00p 328895
24/09/2015 89.00p 90.05p 85.50p 85.50p 361983
23/09/2015 89.00p 90.00p 89.00p 89.50p 143397
22/09/2015 90.75p 91.71p 89.00p 89.00p 345904
21/09/2015 91.00p 91.60p 90.51p 90.75p 220943
18/09/2015 92.75p 92.75p 90.50p 90.75p 251932
17/09/2015 93.00p 93.00p 91.50p 91.50p 289131
16/09/2015 92.00p 92.90p 91.75p 92.25p 181785
15/09/2015 89.75p 91.50p 89.75p 90.50p 317603
14/09/2015 90.25p 91.56p 90.00p 91.25p 306470
11/09/2015 91.25p 92.75p 90.00p 90.50p 516399
10/09/2015 93.00p 93.24p 91.25p 91.25p 241626
09/09/2015 95.50p 95.50p 93.01p 93.25p 286950
08/09/2015 92.00p 93.00p 92.00p 92.00p 122705
07/09/2015 91.50p 92.69p 91.00p 91.50p 171932
04/09/2015 93.00p 94.00p 91.00p 91.75p 274849
03/09/2015 94.50p 95.00p 93.01p 93.50p 173695
02/09/2015 93.00p 95.17p 92.49p 93.00p 265698
01/09/2015 94.50p 94.90p 92.50p 92.50p 253439
28/08/2015 94.50p 95.50p 93.75p 94.50p 433274
27/08/2015 92.75p 94.75p 92.50p 94.50p 459891
26/08/2015 93.25p 93.92p 92.83p 93.37p 246627
25/08/2015 89.50p 94.00p 88.27p 93.75p 665589
24/08/2015 88.25p 89.19p 86.11p 87.00p 665335
21/08/2015 91.50p 92.49p 90.61p 91.75p 380904
20/08/2015 91.75p 92.99p 90.34p 92.00p 642646
19/08/2015 93.00p 95.78p 91.75p 92.25p 657893
18/08/2015 97.25p 97.35p 94.50p 95.25p 367404
17/08/2015 97.25p 99.00p 97.25p 97.25p 216029
14/08/2015 97.25p 98.95p 97.00p 97.00p 318661
13/08/2015 98.00p 98.59p 96.50p 97.25p 290712
12/08/2015 98.75p 99.01p 96.00p 97.00p 411490
11/08/2015 99.25p 99.75p 98.75p 99.00p 465405
10/08/2015 99.25p 99.67p 98.50p 99.00p 394633
07/08/2015 99.00p 99.31p 98.25p 99.00p 300249
06/08/2015 100.75p 100.75p 98.25p 99.00p 304193
05/08/2015 99.25p 100.75p 99.18p 100.00p 452872
04/08/2015 99.50p 99.85p 98.25p 99.75p 503955
03/08/2015 100.25p 100.75p 98.25p 98.87p 336661
31/07/2015 100.50p 100.75p 99.50p 100.25p 299257
30/07/2015 99.75p 101.40p 99.50p 100.00p 376760
29/07/2015 100.00p 101.50p 99.37p 101.25p 330245
28/07/2015 100.00p 100.50p 98.22p 100.50p 312193
27/07/2015 103.75p 103.75p 98.00p 99.25p 472433
24/07/2015 104.50p 104.52p 102.50p 102.75p 259985
23/07/2015 106.75p 106.75p 104.50p 105.25p 446644
22/07/2015 108.25p 108.25p 106.00p 106.25p 342632
21/07/2015 108.50p 109.00p 108.00p 108.00p 334189
20/07/2015 110.25p 110.25p 108.75p 110.00p 258637
17/07/2015 109.00p 110.25p 108.52p 110.25p 174158
16/07/2015 108.50p 109.13p 108.18p 108.50p 186751
15/07/2015 108.50p 109.46p 108.45p 108.75p 193293
14/07/2015 109.25p 110.35p 109.00p 109.12p 279268
13/07/2015 110.25p 110.70p 109.63p 110.25p 364718
10/07/2015 109.75p 109.75p 108.25p 109.75p 283416
09/07/2015 108.50p 108.50p 108.00p 108.25p 125845
08/07/2015 108.00p 108.25p 107.00p 107.50p 252442
07/07/2015 110.00p 110.39p 108.27p 109.00p 354314
06/07/2015 108.75p 109.90p 108.34p 109.12p 91377
03/07/2015 110.75p 110.95p 109.51p 109.75p 212642
02/07/2015 110.75p 110.88p 109.75p 109.75p 265775
01/07/2015 109.50p 110.75p 109.40p 110.00p 327364
30/06/2015 107.00p 109.38p 107.00p 108.25p 249075
29/06/2015 106.50p 107.25p 105.05p 107.00p 305729
26/06/2015 107.00p 108.00p 107.00p 107.25p 274567
25/06/2015 109.50p 109.75p 108.50p 108.50p 261641
24/06/2015 110.25p 110.46p 109.52p 109.75p 119886
23/06/2015 111.00p 111.00p 109.48p 110.25p 304646
22/06/2015 109.50p 110.25p 109.50p 110.25p 236417
19/06/2015 110.25p 110.25p 109.25p 110.00p 231863
18/06/2015 110.50p 110.50p 109.50p 110.50p 257453
17/06/2015 111.25p 111.25p 109.75p 110.50p 307774
16/06/2015 110.50p 111.00p 109.83p 111.00p 435539
15/06/2015 111.50p 112.00p 110.50p 110.50p 401658
12/06/2015 112.75p 113.00p 111.50p 111.50p 306379
11/06/2015 113.00p 113.18p 112.50p 112.50p 151347
10/06/2015 112.50p 113.00p 112.19p 112.75p 236169
09/06/2015 113.00p 114.10p 112.00p 112.25p 466105
08/06/2015 114.50p 114.50p 113.00p 113.00p 204582
05/06/2015 113.25p 114.25p 113.08p 114.25p 315647
04/06/2015 114.25p 114.85p 113.50p 113.50p 254967
03/06/2015 115.75p 116.00p 114.50p 114.50p 238397
02/06/2015 115.50p 116.39p 114.10p 115.25p 350577
01/06/2015 115.50p 116.13p 114.51p 115.75p 240175
29/05/2015 116.50p 116.50p 114.50p 114.50p 276522
28/05/2015 116.00p 117.25p 115.25p 115.25p 185482

*Close Price adjusted for both dividends and splits