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
20/07/2012 111.75p 112.49p 111.25p 111.25p 152174
19/07/2012 112.25p 112.50p 111.01p 111.50p 340939
18/07/2012 111.00p 111.49p 110.92p 111.37p 74310
17/07/2012 111.50p 111.75p 110.25p 111.75p 72911
16/07/2012 110.50p 112.49p 110.25p 110.50p 174922
13/07/2012 110.50p 111.63p 110.50p 111.37p 176803
12/07/2012 112.00p 112.51p 110.63p 111.00p 335749
11/07/2012 112.00p 113.00p 111.75p 112.13p 172915
10/07/2012 113.25p 113.50p 111.76p 113.50p 313027
09/07/2012 112.75p 113.39p 112.00p 113.25p 231236
06/07/2012 113.00p 113.50p 112.00p 113.25p 207177
05/07/2012 113.50p 113.99p 112.51p 113.75p 164373
04/07/2012 112.25p 113.74p 112.01p 112.75p 85624
03/07/2012 111.50p 113.25p 110.44p 112.25p 539853
02/07/2012 110.50p 110.64p 109.90p 110.50p 330178
29/06/2012 110.00p 110.25p 108.86p 109.63p 826762
28/06/2012 109.00p 109.30p 108.50p 108.50p 215570
27/06/2012 109.00p 109.87p 108.50p 108.50p 556403
26/06/2012 110.25p 110.25p 109.19p 109.63p 178731
25/06/2012 109.00p 110.25p 109.00p 109.75p 79315
22/06/2012 109.50p 109.88p 108.23p 109.75p 182633
21/06/2012 111.75p 111.75p 109.50p 110.75p 327958
20/06/2012 111.25p 112.00p 110.61p 111.50p 244699
19/06/2012 109.25p 110.00p 108.66p 110.00p 156810
18/06/2012 108.50p 109.50p 108.50p 109.00p 169470
15/06/2012 109.50p 109.50p 108.19p 108.25p 220248
14/06/2012 109.50p 109.50p 108.50p 109.50p 149682
13/06/2012 109.25p 109.75p 108.25p 109.75p 153743
12/06/2012 109.00p 109.25p 108.00p 108.75p 257822
11/06/2012 110.25p 110.25p 108.16p 109.00p 604913
08/06/2012 109.00p 109.00p 107.00p 108.50p 120732
07/06/2012 108.50p 109.00p 107.50p 109.00p 618767
06/06/2012 107.50p 108.50p 107.50p 108.00p 106780
01/06/2012 108.00p 108.00p 107.50p 107.88p 202949
31/05/2012 108.00p 108.25p 107.50p 107.75p 163205
30/05/2012 108.50p 108.50p 107.50p 107.88p 174360
29/05/2012 108.00p 108.50p 107.52p 108.25p 113161
28/05/2012 108.25p 109.00p 107.50p 107.50p 161680
25/05/2012 108.00p 108.74p 107.50p 108.25p 225533
24/05/2012 108.00p 108.89p 107.50p 108.00p 119520
23/05/2012 107.75p 109.25p 107.50p 108.50p 259112
22/05/2012 109.50p 109.50p 108.00p 108.62p 127352
21/05/2012 107.75p 107.75p 106.50p 107.25p 188690
18/05/2012 108.25p 108.25p 106.75p 107.00p 149207
17/05/2012 108.50p 110.00p 108.50p 109.00p 283052
16/05/2012 109.00p 109.00p 108.01p 108.38p 226509
15/05/2012 110.50p 110.50p 109.01p 109.75p 118540
14/05/2012 111.25p 112.42p 109.65p 109.75p 328928
11/05/2012 112.00p 112.50p 111.11p 112.00p 222565
10/05/2012 112.00p 113.00p 111.75p 113.00p 268902
09/05/2012 112.50p 113.24p 112.00p 113.00p 320049
08/05/2012 113.25p 113.75p 112.76p 113.13p 266238
04/05/2012 114.25p 114.25p 113.25p 113.25p 698540
03/05/2012 114.00p 114.25p 113.75p 114.00p 526480
02/05/2012 114.00p 114.42p 113.50p 113.50p 256647
01/05/2012 113.50p 113.93p 113.50p 113.75p 193823
30/04/2012 114.00p 114.14p 113.50p 113.63p 359656
27/04/2012 113.75p 114.00p 113.42p 113.63p 258546
26/04/2012 113.75p 114.00p 113.50p 113.50p 334011
25/04/2012 114.00p 114.13p 113.58p 113.87p 395240
24/04/2012 113.75p 114.00p 113.50p 113.50p 177893
23/04/2012 114.00p 114.47p 113.50p 113.63p 263818
20/04/2012 114.00p 115.17p 113.50p 114.00p 343817
19/04/2012 114.00p 115.22p 113.75p 114.37p 140748
18/04/2012 115.00p 115.70p 113.75p 113.75p 158407
17/04/2012 114.00p 115.50p 113.55p 114.25p 249101
16/04/2012 113.75p 115.13p 113.55p 114.50p 306727
13/04/2012 114.00p 114.50p 113.63p 113.63p 713077
12/04/2012 114.25p 114.50p 113.50p 114.13p 504951
11/04/2012 114.25p 115.00p 113.25p 113.25p 439059
10/04/2012 115.50p 116.00p 114.50p 114.50p 406957
05/04/2012 116.00p 116.50p 115.88p 116.25p 339569
04/04/2012 116.75p 116.75p 115.75p 116.00p 523105
03/04/2012 116.00p 116.50p 116.00p 116.50p 552530
02/04/2012 116.25p 116.25p 115.00p 115.25p 337398
30/03/2012 115.00p 116.12p 115.00p 116.00p 247584
29/03/2012 114.75p 115.87p 114.50p 115.00p 288725
28/03/2012 115.50p 116.25p 115.00p 115.50p 409107
27/03/2012 116.00p 116.65p 115.50p 115.50p 554594
26/03/2012 115.25p 115.90p 115.00p 115.00p 332076
23/03/2012 115.00p 115.50p 114.54p 115.50p 295459
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

*Close Price adjusted for both dividends and splits