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
23/10/2013 125.25p 125.25p 124.00p 124.50p 267954
22/10/2013 124.50p 124.81p 124.18p 124.75p 458831
21/10/2013 124.00p 124.93p 123.94p 124.75p 425849
18/10/2013 123.50p 124.00p 122.50p 124.00p 640492
17/10/2013 122.50p 123.94p 122.50p 122.50p 253006
16/10/2013 123.00p 123.65p 122.87p 122.87p 360664
15/10/2013 122.75p 123.75p 122.56p 123.50p 444411
14/10/2013 122.75p 123.25p 122.50p 122.50p 241162
11/10/2013 123.00p 123.36p 122.25p 123.25p 272025
10/10/2013 121.50p 122.25p 121.00p 122.25p 598509
09/10/2013 121.50p 122.00p 121.00p 121.00p 242830
08/10/2013 122.00p 122.00p 121.00p 121.50p 231683
07/10/2013 121.25p 121.50p 120.00p 121.50p 243783
04/10/2013 120.00p 121.62p 119.50p 121.25p 281042
03/10/2013 119.25p 119.87p 118.50p 119.50p 297399
02/10/2013 118.75p 119.00p 118.00p 118.00p 227788
01/10/2013 118.25p 119.00p 118.25p 118.25p 244669
30/09/2013 120.25p 120.25p 117.25p 117.50p 257924
27/09/2013 120.50p 120.87p 120.19p 120.50p 366109
26/09/2013 121.00p 122.11p 120.00p 120.50p 265910
25/09/2013 121.25p 122.25p 121.00p 122.00p 220261
24/09/2013 122.50p 122.50p 121.19p 122.50p 198854
23/09/2013 121.50p 122.35p 121.00p 121.00p 524648
20/09/2013 122.25p 123.00p 121.25p 121.25p 394902
19/09/2013 123.00p 123.25p 122.35p 123.00p 486467
18/09/2013 124.00p 125.00p 119.50p 120.00p 466280
17/09/2013 125.25p 125.25p 124.50p 125.00p 243281
16/09/2013 125.00p 125.34p 124.00p 124.00p 307028
13/09/2013 125.25p 125.50p 124.75p 125.00p 332635
12/09/2013 125.00p 125.50p 124.60p 125.00p 244478
11/09/2013 125.25p 125.46p 124.31p 124.75p 675017
10/09/2013 122.50p 125.25p 121.50p 125.25p 379624
09/09/2013 119.75p 122.40p 118.62p 121.50p 531547
06/09/2013 118.75p 119.47p 117.50p 118.00p 349023
05/09/2013 118.00p 118.50p 118.00p 118.50p 287122
04/09/2013 119.25p 119.25p 117.00p 117.00p 418147
03/09/2013 118.50p 119.25p 118.01p 119.25p 302876
02/09/2013 116.50p 118.40p 116.00p 118.00p 438981
30/08/2013 116.00p 116.39p 115.02p 116.00p 258951
29/08/2013 114.50p 115.88p 114.50p 115.75p 314732
28/08/2013 114.75p 114.75p 113.01p 114.50p 325451
27/08/2013 116.25p 117.50p 114.25p 114.25p 509656
23/08/2013 118.00p 118.20p 116.00p 116.00p 169687
22/08/2013 116.50p 118.40p 116.25p 116.50p 301923
21/08/2013 117.75p 119.50p 116.00p 116.00p 206119
20/08/2013 118.75p 119.75p 117.00p 117.00p 420520
19/08/2013 120.25p 121.75p 119.50p 119.50p 199521
16/08/2013 120.75p 121.75p 120.00p 120.50p 287813
15/08/2013 122.50p 123.24p 121.00p 121.00p 336186
14/08/2013 121.75p 124.00p 121.75p 122.50p 269986
13/08/2013 123.00p 124.50p 122.00p 124.00p 301142
12/08/2013 121.75p 123.74p 121.75p 122.00p 205692
09/08/2013 121.75p 123.50p 121.00p 121.00p 308231
08/08/2013 123.00p 123.75p 121.25p 121.50p 382185
07/08/2013 122.25p 124.00p 121.50p 121.50p 306204
06/08/2013 125.50p 126.36p 122.00p 122.00p 238643
05/08/2013 125.50p 127.00p 125.50p 126.25p 179994
02/08/2013 126.50p 127.00p 125.50p 127.00p 229771
01/08/2013 124.50p 126.00p 123.75p 126.00p 181001
31/07/2013 124.25p 124.87p 123.00p 123.00p 222798
30/07/2013 125.66p 125.66p 123.50p 124.50p 208386
29/07/2013 125.00p 125.75p 123.00p 123.00p 244096
26/07/2013 124.75p 126.25p 124.00p 124.00p 195438
25/07/2013 126.62p 126.62p 124.80p 125.50p 181096
24/07/2013 127.00p 127.15p 125.25p 125.50p 245238
23/07/2013 125.50p 127.25p 125.25p 125.25p 232166
22/07/2013 125.50p 127.20p 124.75p 124.75p 279347
19/07/2013 126.00p 127.44p 125.50p 126.50p 258186
18/07/2013 126.00p 127.60p 125.25p 127.00p 138813
17/07/2013 127.75p 127.75p 126.05p 127.00p 124636
16/07/2013 127.25p 127.75p 125.25p 125.25p 372113
15/07/2013 125.00p 127.15p 125.00p 126.25p 324350
12/07/2013 125.75p 126.25p 124.50p 124.50p 267566
11/07/2013 126.25p 126.25p 124.75p 126.25p 201046
10/07/2013 125.00p 125.00p 123.50p 124.75p 292032
09/07/2013 123.25p 124.75p 122.50p 124.75p 385284
08/07/2013 123.25p 123.75p 121.86p 123.25p 263194
05/07/2013 123.75p 125.00p 123.25p 123.75p 292742
04/07/2013 122.25p 123.40p 121.00p 123.25p 308647
03/07/2013 122.75p 124.00p 121.25p 121.25p 572546
02/07/2013 124.25p 124.50p 123.50p 124.00p 219149
01/07/2013 122.00p 124.49p 122.00p 123.50p 273256
28/06/2013 121.50p 124.50p 119.50p 123.25p 443698
27/06/2013 118.50p 120.89p 117.44p 119.50p 406743
26/06/2013 114.00p 117.00p 114.00p 117.00p 602062
25/06/2013 114.75p 116.50p 113.95p 115.50p 551777
24/06/2013 117.00p 117.20p 113.50p 114.75p 777685
21/06/2013 118.75p 118.80p 114.75p 114.75p 784811
20/06/2013 120.00p 123.00p 118.00p 118.00p 526062
19/06/2013 122.00p 123.25p 122.00p 123.00p 318090
18/06/2013 123.00p 123.25p 121.51p 123.25p 310982
17/06/2013 123.00p 123.15p 121.50p 122.75p 391039
14/06/2013 121.50p 122.50p 121.25p 121.25p 392192
13/06/2013 118.50p 121.00p 117.23p 120.00p 727141
12/06/2013 124.75p 125.50p 121.00p 121.00p 736692
11/06/2013 126.00p 126.75p 124.06p 125.50p 275797
10/06/2013 126.00p 127.81p 124.75p 126.75p 426898
07/06/2013 124.50p 125.87p 124.00p 124.75p 481058
06/06/2013 127.25p 128.38p 125.00p 125.00p 229588
05/06/2013 130.00p 131.00p 128.00p 128.00p 403989
04/06/2013 131.50p 131.75p 130.50p 131.00p 355827
03/06/2013 132.00p 133.00p 130.50p 130.50p 409012
31/05/2013 132.50p 133.50p 132.25p 133.00p 201512
30/05/2013 135.00p 136.50p 132.00p 133.50p 376399
29/05/2013 137.00p 138.00p 136.01p 136.50p 144463
28/05/2013 136.50p 138.00p 135.00p 138.00p 375416
24/05/2013 136.75p 137.24p 135.00p 135.00p 294764
23/05/2013 136.75p 137.49p 135.50p 135.50p 349251
22/05/2013 138.25p 139.75p 138.01p 139.00p 251168
21/05/2013 138.25p 139.00p 137.25p 139.00p 323728
20/05/2013 137.25p 139.00p 136.31p 139.00p 316330
17/05/2013 136.25p 137.25p 136.25p 137.25p 232752
16/05/2013 137.25p 137.50p 135.50p 136.25p 342084
15/05/2013 137.25p 137.25p 136.00p 137.25p 390056
14/05/2013 136.00p 137.25p 134.75p 137.25p 442015
13/05/2013 134.50p 136.00p 134.38p 134.75p 208155
10/05/2013 135.75p 136.00p 134.25p 136.00p 349473
09/05/2013 134.75p 135.50p 134.31p 134.88p 233224
08/05/2013 134.00p 135.50p 133.25p 135.50p 375051
07/05/2013 131.75p 133.75p 131.75p 133.75p 393782
03/05/2013 131.00p 131.50p 130.38p 131.00p 319332
02/05/2013 130.75p 131.00p 130.00p 131.00p 369482
01/05/2013 130.75p 131.50p 130.25p 131.50p 423605
30/04/2013 131.00p 131.08p 129.25p 130.75p 218381
29/04/2013 130.50p 131.00p 129.25p 129.25p 357860
26/04/2013 130.25p 131.25p 129.76p 131.00p 406752
25/04/2013 130.50p 131.25p 130.03p 131.00p 472730
24/04/2013 130.25p 131.25p 130.00p 131.25p 278273
23/04/2013 131.00p 131.50p 128.92p 130.25p 447434
22/04/2013 130.00p 131.25p 130.00p 131.00p 447165
19/04/2013 128.25p 130.00p 127.00p 130.00p 239718
18/04/2013 129.00p 129.74p 127.00p 127.00p 426088
17/04/2013 129.50p 130.00p 128.50p 128.50p 461122
16/04/2013 128.00p 129.50p 127.50p 128.88p 404212
15/04/2013 129.50p 130.20p 128.25p 128.75p 295091
12/04/2013 129.50p 129.95p 129.00p 129.50p 251440
11/04/2013 130.50p 131.00p 128.85p 130.25p 564468
10/04/2013 129.00p 130.50p 128.25p 130.50p 445578
09/04/2013 128.00p 128.74p 127.25p 128.25p 530760
08/04/2013 128.75p 128.75p 126.01p 127.50p 1336417
05/04/2013 128.50p 129.99p 127.51p 128.25p 343921
04/04/2013 131.00p 131.78p 128.75p 128.75p 581266
03/04/2013 131.50p 132.00p 129.75p 129.75p 533045
02/04/2013 130.50p 132.00p 129.75p 130.75p 561795
28/03/2013 130.50p 130.75p 129.38p 130.50p 561463
27/03/2013 130.00p 131.50p 129.35p 129.50p 527402
26/03/2013 129.25p 129.40p 127.25p 128.25p 533947
25/03/2013 128.50p 130.80p 127.00p 127.25p 797235
22/03/2013 128.50p 129.25p 126.55p 127.75p 730471
21/03/2013 128.50p 130.15p 128.25p 128.50p 417281
20/03/2013 129.25p 130.30p 128.25p 128.25p 347331
19/03/2013 131.00p 131.24p 128.25p 128.50p 600274
18/03/2013 131.25p 131.25p 128.20p 131.00p 329342
15/03/2013 134.75p 135.01p 130.25p 131.00p 836963
14/03/2013 135.25p 135.25p 134.50p 135.00p 358350
13/03/2013 135.75p 135.75p 134.50p 134.88p 369372
12/03/2013 135.75p 137.25p 134.76p 135.00p 345448
11/03/2013 136.50p 137.25p 135.00p 135.75p 420952
08/03/2013 136.00p 137.00p 134.75p 135.00p 508413
07/03/2013 134.75p 135.00p 134.00p 135.00p 289691
06/03/2013 133.75p 134.84p 133.38p 134.00p 439337
05/03/2013 132.75p 133.50p 130.51p 133.00p 558879
04/03/2013 131.75p 132.36p 131.00p 131.00p 312340
01/03/2013 132.50p 133.00p 131.00p 131.00p 338435
28/02/2013 132.00p 132.50p 131.65p 132.50p 315753
27/02/2013 132.00p 132.00p 130.38p 132.00p 169011
26/02/2013 131.00p 132.50p 129.50p 130.38p 248690
25/02/2013 131.50p 133.99p 131.01p 132.50p 352805
22/02/2013 129.75p 130.75p 129.50p 129.50p 323698
21/02/2013 131.00p 131.75p 129.88p 130.00p 309777
20/02/2013 131.00p 132.00p 129.75p 131.75p 206378
19/02/2013 130.75p 130.75p 129.01p 129.75p 255154
18/02/2013 131.00p 131.00p 129.25p 130.25p 255888
15/02/2013 129.00p 131.00p 129.00p 130.50p 178051
14/02/2013 129.25p 130.95p 129.25p 129.88p 320523
13/02/2013 129.50p 130.25p 129.12p 130.25p 311341
12/02/2013 128.00p 130.99p 127.48p 129.50p 539539
11/02/2013 127.00p 128.25p 126.51p 128.25p 299172
08/02/2013 127.50p 127.50p 126.75p 127.50p 456217
07/02/2013 128.50p 128.50p 126.25p 126.75p 270867
06/02/2013 129.00p 129.90p 127.75p 127.75p 573598
05/02/2013 127.75p 128.84p 127.50p 127.75p 199892
04/02/2013 128.75p 129.41p 128.00p 128.00p 301156
01/02/2013 127.25p 128.75p 126.44p 128.38p 354567
31/01/2013 127.50p 127.50p 126.25p 127.00p 256829
30/01/2013 127.75p 127.75p 126.75p 127.25p 399056
29/01/2013 127.25p 128.75p 126.75p 126.75p 583081
28/01/2013 126.75p 127.24p 126.00p 126.63p 281049
25/01/2013 127.50p 127.78p 125.51p 126.00p 376240
24/01/2013 126.25p 128.00p 125.87p 128.00p 512976
23/01/2013 126.75p 127.10p 125.87p 125.87p 305224
22/01/2013 126.25p 126.75p 125.75p 126.37p 294729
21/01/2013 126.75p 126.75p 125.50p 126.75p 360064
18/01/2013 125.50p 126.30p 124.00p 125.87p 312143
17/01/2013 124.25p 124.50p 123.75p 124.00p 420661
16/01/2013 124.75p 124.75p 123.00p 123.50p 278279
15/01/2013 125.25p 125.25p 123.25p 123.25p 359092
14/01/2013 124.00p 125.25p 124.00p 124.50p 235203
11/01/2013 124.75p 124.75p 123.50p 124.75p 228605
10/01/2013 124.25p 125.00p 124.05p 125.00p 365655

*Close Price adjusted for both dividends and splits