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
22/03/2012 115.75p 116.18p 114.25p 115.00p 412011
21/03/2012 116.25p 116.49p 115.51p 115.75p 434946
20/03/2012 116.50p 117.70p 115.75p 116.00p 425247
19/03/2012 118.00p 118.89p 117.00p 117.00p 271326
16/03/2012 117.75p 118.64p 117.50p 118.50p 444478
15/03/2012 119.00p 119.00p 117.50p 118.75p 243876
14/03/2012 118.50p 119.00p 118.00p 119.00p 291731
13/03/2012 118.00p 118.75p 117.16p 118.75p 333573
12/03/2012 117.25p 117.75p 116.50p 117.50p 244421
09/03/2012 117.50p 117.80p 116.91p 117.75p 163000
08/03/2012 117.25p 117.50p 116.06p 117.25p 207306
07/03/2012 116.50p 116.50p 115.25p 115.88p 203710
06/03/2012 118.00p 118.00p 115.50p 116.13p 320144
05/03/2012 118.00p 118.50p 117.35p 117.88p 330112
02/03/2012 118.00p 118.25p 117.50p 117.88p 163664
01/03/2012 118.00p 118.25p 117.26p 118.00p 213459
29/02/2012 117.50p 118.48p 117.09p 117.25p 335484
28/02/2012 116.50p 117.13p 116.00p 116.75p 321615
27/02/2012 115.50p 117.25p 115.25p 116.25p 263451
24/02/2012 117.00p 117.50p 116.10p 117.50p 145728
23/02/2012 117.00p 117.50p 116.00p 116.75p 201980
22/02/2012 116.75p 116.90p 115.88p 116.50p 127947
21/02/2012 116.25p 116.70p 115.44p 116.13p 235467
20/02/2012 116.25p 116.75p 114.85p 116.50p 229341
17/02/2012 116.00p 116.00p 114.90p 115.13p 280352
16/02/2012 114.00p 115.75p 114.00p 115.25p 102144
15/02/2012 115.50p 116.00p 114.50p 115.25p 214169
14/02/2012 115.00p 115.50p 114.37p 115.50p 280189
13/02/2012 114.00p 115.50p 113.50p 114.50p 451916
10/02/2012 115.50p 115.94p 113.00p 113.00p 201025
09/02/2012 116.00p 116.25p 114.25p 116.00p 241501
08/02/2012 116.25p 116.25p 114.00p 115.13p 298425
07/02/2012 115.00p 115.75p 114.52p 115.75p 143754
06/02/2012 115.50p 115.87p 114.85p 115.13p 128191
03/02/2012 113.00p 115.75p 112.10p 115.25p 218013
02/02/2012 111.25p 113.50p 111.00p 112.13p 193800
01/02/2012 111.50p 111.50p 110.63p 110.63p 774628
31/01/2012 111.00p 111.50p 110.37p 110.37p 238679
30/01/2012 110.50p 110.50p 109.25p 109.75p 146330
27/01/2012 110.50p 110.50p 110.03p 110.37p 95983
26/01/2012 109.00p 110.50p 108.53p 110.50p 118253
25/01/2012 109.00p 109.75p 108.50p 108.75p 271752
24/01/2012 109.50p 110.00p 109.25p 109.50p 206005
23/01/2012 110.50p 110.50p 109.88p 109.88p 228288
20/01/2012 110.00p 110.50p 109.75p 109.75p 148929
19/01/2012 109.50p 110.25p 100.25p 110.25p 96265
18/01/2012 109.00p 109.50p 108.50p 109.25p 98912
17/01/2012 108.50p 110.50p 108.50p 109.00p 292846
16/01/2012 105.50p 107.24p 105.50p 106.75p 115802
13/01/2012 107.25p 107.90p 106.00p 107.12p 310141
12/01/2012 106.25p 107.81p 106.25p 107.25p 157911
11/01/2012 106.50p 107.46p 106.50p 106.50p 77057
10/01/2012 106.75p 107.25p 106.25p 106.25p 335087
09/01/2012 106.00p 107.00p 105.20p 106.12p 152054
06/01/2012 105.00p 105.49p 103.51p 104.62p 73236
05/01/2012 105.75p 106.00p 104.00p 104.88p 247632
04/01/2012 104.00p 105.50p 104.00p 104.62p 106255
03/01/2012 105.00p 105.50p 103.70p 104.25p 146030
30/12/2011 104.00p 104.00p 102.50p 103.25p 204479
29/12/2011 104.00p 104.75p 101.50p 102.25p 65828
28/12/2011 104.45p 104.45p 102.33p 103.00p 58755
23/12/2011 104.45p 104.45p 102.21p 103.50p 113808
22/12/2011 104.25p 104.25p 102.26p 103.38p 55617
21/12/2011 104.49p 104.49p 102.25p 103.38p 76301
20/12/2011 103.75p 103.75p 102.01p 102.50p 116433
19/12/2011 104.04p 104.04p 102.25p 103.75p 74209
16/12/2011 103.50p 103.50p 102.25p 102.25p 126160
15/12/2011 103.33p 103.40p 102.50p 102.87p 63348
14/12/2011 103.50p 103.58p 102.50p 103.25p 144354
13/12/2011 104.26p 104.34p 103.75p 104.25p 127116
12/12/2011 104.00p 105.00p 103.25p 103.75p 202791
09/12/2011 104.00p 104.89p 103.50p 104.00p 99785
08/12/2011 105.00p 106.25p 104.50p 104.50p 101065
07/12/2011 106.25p 106.74p 105.01p 105.75p 88205
06/12/2011 106.00p 107.00p 105.00p 105.62p 190311
05/12/2011 106.77p 107.50p 105.75p 106.50p 188011
02/12/2011 106.50p 106.50p 105.00p 105.88p 145076
01/12/2011 105.00p 106.23p 104.50p 104.50p 127373
30/11/2011 102.75p 103.75p 102.40p 102.50p 643283
29/11/2011 104.75p 104.75p 102.75p 103.38p 95604
28/11/2011 105.50p 105.50p 102.50p 102.75p 324842
25/11/2011 103.00p 104.75p 102.26p 104.75p 176720
24/11/2011 103.75p 104.50p 102.65p 103.75p 119444
23/11/2011 103.25p 104.25p 102.65p 103.25p 170719
22/11/2011 104.60p 105.50p 103.30p 104.75p 49167
21/11/2011 103.50p 103.50p 102.50p 103.25p 343427
18/11/2011 104.00p 104.89p 103.83p 104.00p 92727
17/11/2011 105.50p 105.75p 105.16p 105.75p 121100
16/11/2011 105.50p 106.25p 105.16p 106.25p 230211
15/11/2011 105.75p 106.64p 105.25p 106.00p 123074
14/11/2011 106.00p 107.00p 105.61p 106.50p 100064
11/11/2011 104.50p 105.90p 104.00p 104.00p 508571
10/11/2011 103.00p 104.40p 103.00p 104.38p 57695
09/11/2011 105.50p 106.97p 105.00p 105.88p 82065
08/11/2011 106.25p 106.25p 105.00p 106.00p 220890
07/11/2011 104.00p 106.00p 103.62p 105.62p 198048
04/11/2011 104.00p 105.00p 104.00p 104.50p 466845
03/11/2011 103.25p 104.95p 102.25p 103.50p 260060
02/11/2011 105.00p 105.00p 103.51p 104.50p 111355
01/11/2011 103.50p 105.00p 103.10p 103.75p 122966
31/10/2011 106.00p 107.00p 105.25p 105.75p 88217
28/10/2011 105.50p 107.00p 105.35p 107.00p 102413
27/10/2011 106.50p 106.65p 104.50p 106.25p 214705
26/10/2011 104.50p 104.51p 102.75p 104.00p 71660
25/10/2011 103.75p 104.49p 102.50p 102.50p 149813
24/10/2011 104.50p 104.75p 104.10p 104.75p 52330
21/10/2011 102.75p 102.75p 101.25p 102.25p 109288
20/10/2011 103.00p 103.64p 100.50p 100.50p 96850
19/10/2011 103.00p 103.89p 102.75p 103.25p 91434
18/10/2011 103.00p 103.00p 101.50p 102.25p 138632
17/10/2011 104.00p 104.89p 102.51p 104.00p 120653
14/10/2011 103.00p 103.50p 102.10p 102.50p 146962
13/10/2011 102.25p 103.00p 102.00p 102.00p 82079
12/10/2011 102.99p 103.50p 102.00p 102.75p 23505
11/10/2011 101.75p 102.90p 101.75p 102.25p 50345
10/10/2011 102.00p 102.13p 100.00p 102.13p 60350
07/10/2011 99.25p 101.00p 99.25p 101.00p 101241
06/10/2011 99.50p 99.50p 98.25p 99.25p 175957
05/10/2011 98.00p 98.25p 96.50p 96.75p 955434
04/10/2011 96.50p 97.13p 96.50p 97.13p 148354
03/10/2011 98.24p 98.24p 96.51p 98.00p 28296
30/09/2011 99.50p 100.24p 99.20p 99.50p 248070
29/09/2011 99.50p 100.50p 99.50p 100.00p 36812
28/09/2011 102.00p 102.00p 100.00p 100.00p 106140
27/09/2011 100.00p 101.50p 99.50p 101.50p 151657
26/09/2011 97.00p 99.50p 96.50p 97.13p 249982
23/09/2011 101.00p 101.44p 97.25p 100.00p 248073
22/09/2011 106.00p 106.00p 100.76p 101.00p 117660
21/09/2011 105.00p 106.56p 105.00p 105.75p 38197
20/09/2011 107.00p 107.05p 106.00p 106.12p 64938
19/09/2011 106.50p 107.55p 106.00p 106.25p 45980
16/09/2011 106.50p 107.99p 106.25p 107.00p 135769
15/09/2011 106.50p 106.50p 104.76p 106.50p 26592
14/09/2011 106.39p 106.39p 104.75p 105.50p 11850
13/09/2011 106.00p 106.50p 104.61p 106.50p 53809
12/09/2011 106.75p 106.75p 105.00p 106.75p 45926
09/09/2011 107.00p 107.25p 106.01p 107.25p 65727
08/09/2011 105.50p 107.00p 105.00p 106.50p 121812
07/09/2011 105.25p 105.74p 105.25p 105.50p 60310
06/09/2011 103.50p 104.00p 102.50p 102.50p 136921
05/09/2011 105.00p 105.00p 103.50p 103.50p 63313
02/09/2011 106.75p 107.00p 106.25p 106.75p 106017
01/09/2011 107.00p 107.50p 106.50p 107.50p 74980
31/08/2011 105.50p 107.00p 105.50p 107.00p 56951
30/08/2011 105.00p 105.64p 104.50p 105.00p 113081
26/08/2011 103.00p 103.00p 101.00p 102.63p 106428
25/08/2011 102.75p 103.10p 102.00p 102.00p 93724
24/08/2011 101.00p 102.65p 100.99p 102.37p 79973
23/08/2011 101.50p 101.99p 99.60p 100.50p 37618
22/08/2011 101.50p 101.99p 100.00p 101.00p 70892
19/08/2011 100.25p 101.50p 99.75p 101.50p 198484
18/08/2011 102.00p 104.39p 101.50p 102.00p 94011
17/08/2011 104.25p 104.49p 103.50p 104.00p 79940
16/08/2011 104.50p 104.65p 103.61p 103.75p 244587
15/08/2011 104.00p 104.75p 102.01p 104.75p 76954
12/08/2011 102.00p 104.00p 102.00p 104.00p 161929
11/08/2011 101.50p 102.22p 101.01p 102.00p 60005
10/08/2011 102.50p 103.75p 100.50p 101.50p 249614
09/08/2011 99.00p 102.50p 96.00p 102.50p 377903
08/08/2011 102.25p 103.50p 101.26p 102.00p 127138
05/08/2011 105.00p 106.40p 102.82p 104.12p 304485
04/08/2011 112.00p 112.25p 107.61p 108.25p 354687
03/08/2011 110.50p 112.00p 109.50p 112.00p 285259
02/08/2011 112.50p 113.50p 111.26p 113.50p 69115
01/08/2011 112.25p 113.25p 111.20p 112.25p 73949
29/07/2011 111.50p 112.25p 109.86p 112.25p 210235
28/07/2011 111.00p 111.90p 110.75p 111.25p 56575
27/07/2011 111.75p 112.00p 110.50p 111.13p 110673
26/07/2011 112.00p 112.75p 111.66p 112.25p 92900
25/07/2011 114.50p 114.50p 112.60p 113.37p 41725
22/07/2011 115.00p 115.00p 113.51p 114.25p 74618
21/07/2011 115.00p 115.32p 113.75p 113.75p 32001
20/07/2011 115.50p 115.75p 114.00p 115.00p 121928
19/07/2011 114.25p 115.75p 114.00p 114.00p 37291
18/07/2011 115.00p 116.50p 115.00p 115.25p 75396
15/07/2011 116.80p 116.80p 115.40p 116.13p 78795
14/07/2011 116.75p 116.80p 115.10p 116.00p 72174
13/07/2011 116.50p 116.74p 115.50p 115.50p 14729
12/07/2011 116.50p 116.50p 115.09p 116.50p 79415
11/07/2011 118.75p 119.00p 117.25p 117.62p 48749
08/07/2011 119.25p 119.75p 117.50p 118.00p 75261
07/07/2011 118.37p 119.13p 118.37p 118.50p 60071
06/07/2011 119.12p 119.12p 118.75p 118.75p 3510
05/07/2011 119.00p 119.25p 118.87p 119.25p 62820
04/07/2011 118.00p 119.00p 117.50p 119.00p 44576
01/07/2011 116.65p 118.00p 116.65p 118.00p 82404
30/06/2011 115.25p 118.00p 115.25p 118.00p 890827
29/06/2011 114.50p 115.25p 114.25p 115.25p 50767
28/06/2011 113.65p 114.75p 113.65p 114.75p 107626
27/06/2011 113.16p 113.89p 113.15p 113.50p 54706
24/06/2011 114.00p 114.50p 113.15p 114.25p 91688
23/06/2011 112.75p 114.14p 112.50p 114.00p 39088
22/06/2011 114.00p 114.50p 113.50p 114.00p 135586
21/06/2011 113.00p 113.75p 112.12p 113.75p 128401
20/06/2011 112.00p 113.00p 111.65p 113.00p 132858
17/06/2011 113.25p 113.50p 112.11p 113.50p 135219
16/06/2011 113.00p 113.87p 112.61p 113.00p 191134
15/06/2011 114.25p 114.25p 113.25p 113.75p 75732
14/06/2011 113.50p 114.25p 113.00p 113.63p 342290
13/06/2011 113.50p 113.50p 111.61p 113.50p 38196

*Close Price adjusted for both dividends and splits