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
18/02/2014 109.00p 109.00p 107.00p 108.75p 223713
17/02/2014 108.00p 108.90p 107.00p 107.00p 686537
14/02/2014 107.50p 108.19p 107.27p 108.00p 382578
13/02/2014 109.50p 109.50p 106.56p 107.50p 200701
12/02/2014 108.50p 109.70p 108.50p 109.50p 344659
11/02/2014 109.00p 109.00p 108.09p 109.00p 648141
10/02/2014 108.25p 108.60p 107.54p 108.50p 1113869
07/02/2014 107.00p 108.31p 106.50p 107.25p 396660
06/02/2014 106.75p 107.10p 106.25p 106.50p 362143
05/02/2014 106.25p 106.75p 105.00p 106.75p 1432699
04/02/2014 106.00p 107.00p 105.27p 106.25p 300380
03/02/2014 105.00p 107.00p 105.00p 107.00p 679307
31/01/2014 106.25p 107.00p 104.80p 107.00p 489667
30/01/2014 106.50p 107.00p 106.00p 106.50p 312770
29/01/2014 107.25p 108.25p 106.50p 106.50p 458358
28/01/2014 106.00p 107.25p 105.50p 106.62p 382369
27/01/2014 108.75p 110.00p 105.56p 105.75p 751026
24/01/2014 111.25p 111.25p 109.00p 111.00p 430003
23/01/2014 112.25p 113.75p 109.00p 109.00p 586448
22/01/2014 113.75p 113.75p 112.50p 112.50p 181462
21/01/2014 112.75p 114.05p 112.50p 112.50p 569916
20/01/2014 114.25p 114.25p 112.46p 113.00p 435702
17/01/2014 114.25p 114.25p 112.50p 112.50p 293840
16/01/2014 114.00p 114.11p 113.00p 113.00p 458424
15/01/2014 112.50p 113.75p 111.75p 113.00p 254358
14/01/2014 112.75p 112.75p 111.75p 111.75p 224536
13/01/2014 112.75p 112.75p 111.55p 111.75p 1235136
10/01/2014 111.50p 112.75p 110.92p 112.75p 472474
09/01/2014 111.50p 112.37p 111.01p 111.75p 488718
08/01/2014 112.50p 113.37p 111.55p 112.37p 295965
07/01/2014 112.75p 113.24p 112.01p 112.63p 493137
06/01/2014 113.00p 113.00p 111.51p 112.00p 348754
03/01/2014 112.50p 113.74p 111.40p 112.25p 486039
02/01/2014 114.00p 115.24p 113.00p 113.00p 269889
31/12/2013 114.50p 115.36p 114.25p 114.75p 104367
30/12/2013 113.50p 115.24p 113.50p 114.25p 251118
27/12/2013 115.00p 115.08p 113.94p 115.00p 691687
24/12/2013 114.50p 115.09p 114.00p 115.00p 380663
23/12/2013 114.00p 114.50p 112.25p 114.00p 549454
20/12/2013 113.75p 115.35p 112.25p 112.25p 422880
19/12/2013 116.50p 117.25p 115.00p 115.00p 479832
18/12/2013 115.50p 116.50p 115.05p 116.50p 631037
17/12/2013 116.00p 116.75p 115.50p 115.50p 224460
16/12/2013 114.25p 116.75p 114.01p 116.75p 524199
13/12/2013 115.00p 116.00p 115.00p 116.00p 204586
12/12/2013 116.50p 117.00p 115.50p 116.00p 226932
11/12/2013 116.50p 117.53p 116.00p 116.50p 197507
10/12/2013 118.50p 118.50p 116.00p 116.00p 374559
09/12/2013 117.00p 117.62p 116.25p 116.50p 748242
06/12/2013 116.50p 118.00p 116.25p 117.00p 528599
05/12/2013 116.75p 117.60p 116.10p 116.25p 440820
04/12/2013 117.00p 117.75p 115.50p 115.50p 295874
03/12/2013 117.50p 119.00p 117.27p 117.50p 477346
02/12/2013 120.00p 120.00p 117.50p 117.50p 264416
29/11/2013 119.50p 119.50p 118.00p 119.25p 268725
28/11/2013 118.00p 119.25p 117.25p 118.00p 122007
27/11/2013 119.50p 119.50p 117.00p 117.25p 589057
26/11/2013 118.50p 119.79p 118.50p 118.50p 242628
25/11/2013 120.00p 120.34p 118.50p 119.00p 328247
22/11/2013 118.50p 120.00p 118.08p 119.00p 138712
21/11/2013 120.50p 121.85p 118.75p 118.75p 538153
20/11/2013 122.00p 122.00p 120.50p 120.50p 209535
19/11/2013 120.50p 122.00p 120.00p 121.12p 315878
18/11/2013 121.00p 121.14p 118.50p 120.00p 283475
15/11/2013 121.00p 121.50p 118.25p 118.50p 493051
14/11/2013 120.88p 120.88p 118.75p 120.12p 309635
13/11/2013 121.75p 122.66p 118.50p 118.75p 360774
12/11/2013 122.25p 122.75p 121.78p 122.25p 157646
11/11/2013 122.00p 122.75p 121.50p 122.00p 388849
08/11/2013 122.25p 123.62p 121.50p 121.50p 251592
07/11/2013 123.75p 124.70p 122.00p 122.00p 274286
06/11/2013 124.25p 125.00p 124.00p 124.63p 190203
05/11/2013 124.50p 125.00p 124.00p 124.00p 263722
04/11/2013 124.00p 124.84p 124.00p 124.75p 237743
01/11/2013 125.25p 125.25p 124.00p 124.00p 248814
31/10/2013 125.00p 125.13p 124.00p 125.00p 222630
30/10/2013 125.25p 125.37p 124.11p 125.13p 337049
29/10/2013 124.00p 125.05p 124.00p 125.00p 270186
28/10/2013 124.25p 125.25p 124.08p 125.25p 333230
25/10/2013 124.25p 125.49p 124.01p 124.25p 218407
24/10/2013 125.25p 125.25p 124.25p 124.25p 347726
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

*Close Price adjusted for both dividends and splits