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
05/07/2016 101.75p 102.98p 100.00p 101.50p 309808
04/07/2016 100.50p 102.52p 99.00p 102.50p 381281
01/07/2016 98.75p 102.00p 98.75p 102.00p 375370
30/06/2016 98.50p 100.00p 97.00p 100.00p 235379
29/06/2016 97.00p 98.50p 95.15p 98.50p 764752
28/06/2016 93.50p 95.50p 92.50p 94.00p 285323
27/06/2016 92.50p 93.52p 91.00p 91.62p 175767
24/06/2016 88.00p 92.50p 83.00p 90.88p 244697
23/06/2016 89.50p 91.50p 89.40p 91.50p 224574
22/06/2016 90.50p 92.00p 90.22p 91.50p 159928
21/06/2016 91.25p 92.00p 90.06p 92.00p 337588
20/06/2016 91.00p 92.00p 91.00p 91.00p 187196
17/06/2016 90.00p 92.00p 89.50p 92.00p 184775
16/06/2016 92.50p 92.50p 89.50p 89.50p 181007
15/06/2016 91.00p 93.15p 91.00p 92.25p 169160
14/06/2016 93.25p 93.50p 91.00p 91.00p 188358
13/06/2016 93.50p 94.55p 91.75p 92.50p 252838
10/06/2016 94.25p 95.23p 93.42p 94.25p 206201
09/06/2016 94.00p 95.50p 94.00p 94.63p 92492
08/06/2016 94.75p 95.00p 93.81p 94.75p 186230
07/06/2016 94.00p 94.75p 93.56p 94.38p 254515
06/06/2016 92.00p 94.00p 92.00p 94.00p 161162
03/06/2016 90.75p 92.00p 90.44p 91.75p 444514
02/06/2016 89.50p 91.75p 89.50p 91.50p 277967
01/06/2016 90.00p 91.50p 89.85p 90.25p 191744
31/05/2016 92.00p 92.00p 89.25p 89.75p 331246
27/05/2016 92.00p 92.00p 91.00p 91.50p 316217
26/05/2016 92.00p 92.50p 91.40p 91.62p 280183
25/05/2016 91.25p 92.25p 91.25p 91.50p 299394
24/05/2016 91.50p 92.50p 91.30p 91.50p 150658
23/05/2016 91.00p 92.35p 91.00p 91.50p 233978
20/05/2016 91.25p 92.50p 91.00p 92.50p 213944
19/05/2016 92.50p 93.71p 91.39p 91.87p 221919
18/05/2016 94.50p 96.00p 93.77p 94.00p 187619
17/05/2016 96.25p 96.25p 94.77p 95.63p 269305
16/05/2016 95.86p 96.24p 95.20p 95.88p 195583
13/05/2016 95.75p 96.04p 95.26p 96.00p 111691
12/05/2016 96.00p 96.50p 95.33p 95.88p 211031
11/05/2016 95.50p 96.24p 94.50p 96.00p 135224
10/05/2016 96.00p 96.19p 94.75p 95.50p 247364
09/05/2016 95.00p 95.50p 93.75p 94.75p 264540
06/05/2016 94.50p 95.50p 93.50p 94.25p 144630
05/05/2016 95.75p 96.13p 94.50p 95.00p 353044
04/05/2016 97.25p 97.75p 95.50p 95.50p 155706
03/05/2016 97.75p 98.41p 97.00p 98.00p 252325
29/04/2016 97.75p 98.19p 97.75p 98.00p 237184
28/04/2016 97.75p 98.39p 97.50p 97.75p 222144
27/04/2016 98.00p 98.49p 97.50p 97.50p 227536
26/04/2016 98.00p 99.20p 97.25p 98.37p 434288
25/04/2016 97.25p 98.75p 97.25p 97.87p 355962
22/04/2016 98.50p 98.50p 97.39p 98.00p 359188
21/04/2016 97.25p 99.00p 97.25p 98.25p 189189
20/04/2016 96.25p 98.00p 95.50p 98.00p 464290
19/04/2016 96.50p 98.00p 95.75p 97.00p 230760
18/04/2016 96.50p 96.90p 95.60p 95.88p 257746
15/04/2016 97.50p 97.75p 96.00p 96.63p 336444
14/04/2016 95.00p 97.17p 94.51p 96.63p 305911
13/04/2016 93.00p 95.00p 93.00p 94.50p 369346
12/04/2016 92.50p 93.00p 91.32p 92.62p 208752
11/04/2016 92.50p 92.50p 91.25p 92.12p 318719
08/04/2016 92.50p 92.75p 91.00p 91.87p 233565
07/04/2016 92.50p 92.55p 90.75p 91.50p 269254
06/04/2016 91.00p 92.50p 90.86p 92.50p 377397
05/04/2016 93.00p 93.00p 91.00p 92.12p 513512
04/04/2016 92.75p 93.40p 92.00p 92.37p 188032
01/04/2016 92.00p 93.50p 91.89p 93.50p 397809
31/03/2016 93.50p 93.74p 91.75p 93.50p 489407
30/03/2016 92.00p 93.00p 91.00p 92.75p 706114
29/03/2016 92.50p 92.50p 91.25p 92.12p 444136
24/03/2016 92.00p 92.49p 91.00p 91.00p 438168
23/03/2016 92.50p 92.50p 90.85p 91.25p 369815
22/03/2016 92.50p 92.50p 90.50p 91.75p 277902
21/03/2016 92.50p 92.75p 91.00p 92.00p 570342
18/03/2016 92.50p 92.75p 91.61p 92.50p 312630
17/03/2016 91.25p 92.75p 90.45p 92.25p 362593
16/03/2016 90.25p 91.18p 90.25p 90.50p 444094
15/03/2016 90.75p 91.00p 89.88p 90.75p 392472
14/03/2016 90.50p 91.10p 90.00p 91.00p 389073
11/03/2016 89.50p 90.50p 88.75p 90.00p 463575
10/03/2016 89.00p 89.00p 87.25p 88.75p 557794
09/03/2016 90.00p 90.00p 88.99p 90.00p 288430
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

*Close Price adjusted for both dividends and splits