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
27/05/2015 117.00p 117.50p 116.10p 117.50p 243352
26/05/2015 117.25p 117.25p 116.00p 117.00p 248579
22/05/2015 117.00p 117.00p 115.73p 116.00p 249609
21/05/2015 116.50p 117.61p 115.25p 115.25p 268280
20/05/2015 118.00p 118.13p 117.25p 117.75p 253535
19/05/2015 116.75p 118.00p 116.19p 117.50p 466270
18/05/2015 115.25p 116.59p 115.00p 115.25p 221246
15/05/2015 116.75p 116.75p 115.50p 115.50p 318105
14/05/2015 116.50p 116.81p 116.00p 116.00p 178687
13/05/2015 116.50p 117.00p 116.25p 116.25p 364048
12/05/2015 118.75p 118.75p 114.50p 116.25p 355735
11/05/2015 118.50p 119.75p 117.00p 117.00p 409848
08/05/2015 118.50p 118.50p 117.25p 117.50p 263384
07/05/2015 118.00p 118.50p 116.99p 117.50p 218494
06/05/2015 118.00p 120.00p 118.00p 118.00p 172601
05/05/2015 117.00p 119.50p 117.00p 118.00p 216246
01/05/2015 118.00p 118.50p 116.75p 118.00p 240953
30/04/2015 116.50p 118.50p 116.50p 117.00p 197103
29/04/2015 117.50p 119.05p 117.00p 117.00p 304022
28/04/2015 121.75p 121.75p 117.75p 117.75p 389268
27/04/2015 120.00p 122.00p 120.00p 121.25p 202272
24/04/2015 119.50p 120.25p 119.50p 120.25p 245271
23/04/2015 119.62p 120.13p 119.00p 119.75p 185869
22/04/2015 120.00p 120.75p 119.00p 119.00p 277450
21/04/2015 121.00p 121.00p 119.25p 120.00p 321896
20/04/2015 121.00p 121.00p 119.00p 119.00p 295893
17/04/2015 122.00p 122.22p 119.50p 119.50p 297592
16/04/2015 123.25p 123.25p 121.50p 121.50p 235168
15/04/2015 122.25p 123.00p 121.50p 121.50p 408248
14/04/2015 123.00p 123.00p 122.00p 122.00p 423422
13/04/2015 124.00p 124.67p 123.00p 123.00p 268862
10/04/2015 122.00p 124.00p 122.00p 124.00p 301119
09/04/2015 122.00p 123.04p 122.00p 122.50p 335212
08/04/2015 121.00p 122.00p 121.00p 121.25p 308380
07/04/2015 120.00p 120.90p 120.00p 120.00p 342927
02/04/2015 117.25p 119.50p 117.25p 118.75p 264476
01/04/2015 117.00p 118.00p 117.00p 117.50p 365739
31/03/2015 118.75p 118.75p 117.00p 117.75p 475896
30/03/2015 117.00p 119.00p 117.00p 117.75p 539033
27/03/2015 116.50p 117.40p 116.50p 117.00p 407785
26/03/2015 117.00p 118.58p 116.50p 116.50p 448078
25/03/2015 119.50p 119.50p 117.93p 118.25p 392850
24/03/2015 118.25p 119.39p 118.00p 118.00p 382725
23/03/2015 120.25p 120.25p 118.50p 119.25p 389071
20/03/2015 118.00p 118.89p 118.00p 118.25p 334744
19/03/2015 117.25p 118.49p 117.00p 117.50p 182147
18/03/2015 116.50p 117.75p 116.50p 117.75p 313587
17/03/2015 117.25p 117.75p 116.51p 117.75p 331501
16/03/2015 118.00p 118.00p 117.00p 117.75p 314797
13/03/2015 119.00p 119.00p 117.00p 117.00p 214609
12/03/2015 118.75p 118.75p 117.39p 118.25p 222572
11/03/2015 119.25p 119.25p 117.50p 117.50p 929959
10/03/2015 121.50p 122.00p 117.76p 118.00p 444038
09/03/2015 122.50p 122.50p 121.00p 121.25p 149022
06/03/2015 123.00p 123.00p 121.25p 121.25p 305251
05/03/2015 121.50p 122.25p 121.50p 121.75p 239163
04/03/2015 121.50p 122.75p 121.00p 121.75p 263935
03/03/2015 121.75p 122.50p 121.25p 121.25p 239132
02/03/2015 121.25p 122.75p 121.00p 121.00p 392475
27/02/2015 121.25p 122.74p 121.25p 122.00p 129126
26/02/2015 121.25p 122.83p 121.25p 122.00p 95879
25/02/2015 123.00p 123.00p 121.67p 122.25p 225931
24/02/2015 123.00p 123.00p 121.55p 121.75p 199918
23/02/2015 123.00p 123.00p 121.00p 121.25p 188975
20/02/2015 121.00p 122.25p 121.00p 121.00p 87003
19/02/2015 122.50p 122.50p 121.19p 122.00p 273770
18/02/2015 121.25p 121.96p 121.10p 121.25p 189977
17/02/2015 121.75p 122.50p 121.00p 122.50p 400580
16/02/2015 120.75p 122.00p 120.75p 121.88p 274083
13/02/2015 119.75p 121.50p 119.75p 120.75p 176499
12/02/2015 119.00p 120.61p 119.00p 120.00p 205399
11/02/2015 119.00p 120.75p 119.00p 119.50p 187540
10/02/2015 119.00p 121.00p 119.00p 119.50p 618313
09/02/2015 120.00p 120.42p 119.11p 120.00p 215496
06/02/2015 120.25p 120.50p 119.75p 120.25p 244533
05/02/2015 119.50p 120.50p 118.90p 120.50p 127282
04/02/2015 119.50p 120.85p 119.50p 120.25p 228295
03/02/2015 119.50p 121.23p 119.50p 120.25p 225168
02/02/2015 119.50p 120.50p 119.50p 120.00p 214333
30/01/2015 120.25p 121.68p 119.01p 119.50p 314608
29/01/2015 121.50p 122.00p 120.50p 121.00p 286658
28/01/2015 122.00p 123.36p 121.12p 121.50p 348098
27/01/2015 123.00p 123.33p 121.51p 123.00p 224795
26/01/2015 122.00p 123.50p 122.00p 123.13p 234494
23/01/2015 122.00p 123.50p 122.00p 123.50p 220322
22/01/2015 121.50p 122.75p 121.00p 122.63p 212580
21/01/2015 119.25p 121.00p 119.18p 121.00p 249435
20/01/2015 119.50p 119.75p 118.98p 119.00p 230834
19/01/2015 120.00p 120.00p 118.00p 118.50p 235863
16/01/2015 118.00p 119.49p 118.00p 118.25p 145934
15/01/2015 118.50p 119.25p 117.50p 119.25p 262458
14/01/2015 117.00p 118.51p 117.00p 118.25p 193814
13/01/2015 118.00p 119.80p 118.00p 119.50p 85438
12/01/2015 119.00p 120.41p 118.00p 118.00p 272853
09/01/2015 120.50p 120.50p 119.00p 119.00p 165197
08/01/2015 118.50p 119.75p 118.50p 119.25p 248203
07/01/2015 117.00p 118.00p 116.19p 117.25p 142648
06/01/2015 116.00p 116.75p 115.50p 116.00p 298003
05/01/2015 118.00p 118.00p 116.89p 117.00p 198139
02/01/2015 118.00p 118.00p 116.56p 116.75p 169675
31/12/2014 117.25p 117.75p 117.00p 117.38p 64263
30/12/2014 116.25p 117.25p 116.25p 117.25p 71167
29/12/2014 116.25p 117.24p 116.25p 116.88p 58395
24/12/2014 116.25p 116.99p 116.25p 116.50p 60962
23/12/2014 116.50p 117.06p 116.25p 116.75p 263949
22/12/2014 117.00p 117.25p 116.50p 116.50p 184779
19/12/2014 116.25p 117.00p 115.50p 115.50p 324177
18/12/2014 114.00p 115.50p 113.75p 115.50p 404631
17/12/2014 112.75p 114.50p 111.00p 114.50p 442380
16/12/2014 113.00p 113.95p 111.78p 112.00p 382181
15/12/2014 116.25p 117.50p 112.50p 112.50p 419123
12/12/2014 118.50p 118.75p 116.00p 116.00p 287507
11/12/2014 120.50p 120.50p 118.50p 118.75p 351262
10/12/2014 119.50p 120.75p 119.50p 119.50p 439976
09/12/2014 121.00p 121.50p 119.75p 120.75p 332286
08/12/2014 122.75p 122.75p 122.00p 122.25p 169354
05/12/2014 123.00p 124.25p 121.25p 121.75p 444668
04/12/2014 123.50p 123.50p 123.00p 123.50p 255235
03/12/2014 122.50p 122.80p 122.00p 122.00p 139463
02/12/2014 122.50p 122.75p 121.50p 122.50p 271566
01/12/2014 123.25p 123.48p 122.25p 122.75p 223809
28/11/2014 124.50p 124.50p 123.28p 124.00p 124532
27/11/2014 124.00p 124.75p 123.00p 123.00p 310714
26/11/2014 125.00p 125.05p 124.50p 125.00p 199401
25/11/2014 123.00p 125.05p 123.00p 124.50p 158606
24/11/2014 124.50p 125.00p 123.51p 125.00p 233200
21/11/2014 121.50p 123.75p 121.50p 123.75p 311198
20/11/2014 122.25p 122.25p 121.50p 121.50p 118806
19/11/2014 122.50p 122.50p 121.46p 121.50p 318243
18/11/2014 122.00p 122.14p 121.50p 122.00p 157141
17/11/2014 121.00p 122.00p 121.00p 122.00p 252369
14/11/2014 121.75p 122.00p 121.50p 122.00p 193054
13/11/2014 120.50p 122.00p 120.50p 122.00p 252825
12/11/2014 120.50p 121.00p 120.05p 121.00p 383285
11/11/2014 120.25p 120.87p 119.56p 120.50p 196646
10/11/2014 120.00p 120.25p 119.50p 120.00p 138406
07/11/2014 121.25p 121.25p 118.25p 118.25p 341486
06/11/2014 122.25p 122.25p 120.00p 120.00p 332721
05/11/2014 121.75p 122.75p 121.75p 121.75p 289003
04/11/2014 122.25p 122.75p 121.75p 121.75p 184083
03/11/2014 123.50p 123.50p 122.25p 122.25p 276357
31/10/2014 123.00p 123.87p 122.75p 123.00p 532531
30/10/2014 120.00p 121.39p 120.00p 120.50p 333631
29/10/2014 119.50p 121.50p 119.30p 121.50p 213598
28/10/2014 117.25p 118.89p 117.25p 118.50p 193738
27/10/2014 118.00p 118.63p 117.25p 117.25p 336097
24/10/2014 119.50p 119.50p 118.00p 118.00p 89296
23/10/2014 119.00p 119.00p 118.25p 118.25p 198177
22/10/2014 118.50p 119.00p 118.00p 119.00p 203511
21/10/2014 118.50p 118.50p 117.00p 117.25p 496557
20/10/2014 118.00p 118.50p 117.76p 118.50p 266329
17/10/2014 116.00p 117.25p 116.00p 116.75p 158802
16/10/2014 117.00p 118.92p 116.06p 116.50p 200486
15/10/2014 119.50p 119.89p 117.11p 117.50p 226190
14/10/2014 117.50p 119.25p 117.13p 119.25p 366571
13/10/2014 117.00p 118.25p 116.90p 117.50p 308062
10/10/2014 119.00p 119.49p 118.00p 118.00p 71103
09/10/2014 120.75p 120.75p 120.11p 120.25p 207935
08/10/2014 120.00p 121.00p 119.50p 119.75p 295367
07/10/2014 122.00p 122.00p 120.50p 120.50p 181649
06/10/2014 120.25p 122.75p 120.15p 120.25p 383605
03/10/2014 117.50p 120.00p 117.50p 119.00p 287752
02/10/2014 116.75p 117.87p 116.69p 117.62p 268562
01/10/2014 118.75p 118.75p 117.26p 118.00p 189786
30/09/2014 118.50p 118.75p 117.60p 118.50p 316898
29/09/2014 120.00p 120.00p 117.14p 118.50p 387295
26/09/2014 120.25p 121.42p 119.25p 120.00p 231778
25/09/2014 121.75p 121.75p 120.00p 120.00p 289274
24/09/2014 121.00p 121.67p 121.00p 121.00p 276675
23/09/2014 122.00p 122.00p 119.50p 120.50p 492399
22/09/2014 124.00p 124.00p 120.50p 120.50p 431980
19/09/2014 124.00p 124.25p 122.00p 122.00p 470363
18/09/2014 124.00p 125.25p 122.25p 122.50p 433554
17/09/2014 124.00p 125.00p 124.00p 124.25p 148615
16/09/2014 126.00p 126.00p 123.50p 123.50p 260164
15/09/2014 125.00p 126.50p 125.00p 125.00p 272061
12/09/2014 126.00p 126.50p 125.25p 125.25p 124558
11/09/2014 127.50p 128.00p 125.50p 126.00p 346911
10/09/2014 129.75p 129.75p 127.50p 127.50p 330811
09/09/2014 128.25p 129.75p 128.25p 129.00p 205310
08/09/2014 128.00p 130.00p 127.56p 129.00p 250022
05/09/2014 127.00p 128.00p 126.65p 127.00p 410599
04/09/2014 127.00p 127.00p 125.69p 126.00p 217265
03/09/2014 126.25p 127.00p 125.25p 126.75p 230156
02/09/2014 125.00p 125.81p 124.75p 124.75p 210861
01/09/2014 125.75p 125.75p 124.00p 124.00p 150810
29/08/2014 126.00p 126.00p 124.00p 124.00p 118383
28/08/2014 126.00p 126.00p 124.34p 125.00p 124997
27/08/2014 125.75p 125.90p 124.63p 125.50p 321078
26/08/2014 125.00p 125.00p 124.00p 124.00p 215931
22/08/2014 125.00p 125.00p 123.50p 123.50p 149811
21/08/2014 124.75p 125.00p 123.75p 123.75p 124899
20/08/2014 125.00p 125.00p 124.00p 124.75p 166517
19/08/2014 125.50p 126.30p 124.00p 125.25p 388136
18/08/2014 124.00p 125.25p 123.50p 124.25p 486703
15/08/2014 124.50p 124.50p 123.26p 124.00p 107874
14/08/2014 124.00p 124.37p 123.01p 124.25p 275655
13/08/2014 121.75p 124.00p 120.94p 123.75p 310398
12/08/2014 122.00p 122.00p 121.19p 121.50p 142032
11/08/2014 120.75p 121.86p 120.39p 121.75p 369694

*Close Price adjusted for both dividends and splits