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
01/02/2024 123.50p 126.92p 123.50p 124.00p 1476202
31/01/2024 124.50p 126.29p 124.00p 124.00p 296087
30/01/2024 124.00p 127.00p 124.00p 126.00p 460021
29/01/2024 125.50p 126.84p 124.75p 125.00p 308062
26/01/2024 124.00p 127.00p 122.77p 126.00p 377158
25/01/2024 125.50p 128.00p 124.50p 125.50p 260678
24/01/2024 125.00p 126.00p 122.00p 125.00p 526773
23/01/2024 123.00p 124.50p 121.50p 122.00p 567374
22/01/2024 121.00p 122.69p 120.00p 121.50p 546302
19/01/2024 122.50p 122.50p 120.76p 121.50p 673958
18/01/2024 120.00p 123.40p 120.00p 120.50p 1063302
17/01/2024 122.50p 123.00p 120.38p 120.50p 252937
16/01/2024 123.50p 126.00p 122.69p 123.00p 295076
15/01/2024 125.00p 126.50p 124.50p 125.50p 297181
12/01/2024 125.00p 125.99p 124.50p 124.50p 296423
11/01/2024 125.00p 126.66p 124.00p 124.50p 216574
10/01/2024 123.00p 123.90p 123.00p 123.50p 410890
09/01/2024 125.50p 128.50p 123.50p 123.50p 474012
08/01/2024 123.50p 129.50p 123.00p 124.50p 159418
05/01/2024 124.50p 129.50p 124.00p 125.00p 734081
04/01/2024 125.50p 130.50p 124.16p 125.00p 341693
03/01/2024 126.00p 129.00p 125.00p 125.50p 221021
02/01/2024 127.50p 132.50p 125.37p 126.50p 387383
29/12/2023 126.50p 127.94p 126.00p 126.50p 149052
28/12/2023 128.00p 129.50p 126.00p 126.50p 148280
27/12/2023 126.50p 128.50p 124.50p 124.50p 250284
22/12/2023 125.50p 127.50p 124.00p 124.50p 585076
21/12/2023 126.50p 127.00p 125.00p 126.50p 295315
20/12/2023 124.50p 126.50p 122.05p 125.50p 378661
19/12/2023 123.50p 125.50p 123.24p 125.00p 347735
18/12/2023 125.50p 126.00p 123.00p 125.00p 200858
15/12/2023 124.00p 125.04p 122.69p 124.50p 443662
14/12/2023 125.00p 125.50p 120.93p 121.50p 807116
13/12/2023 123.00p 125.00p 121.50p 121.50p 137466
12/12/2023 124.50p 125.46p 121.30p 122.00p 300516
11/12/2023 124.00p 125.50p 123.19p 124.00p 318442
08/12/2023 124.00p 126.50p 123.04p 124.00p 163616
07/12/2023 121.50p 123.76p 121.21p 122.50p 301686
06/12/2023 125.00p 125.00p 121.37p 122.50p 327846
05/12/2023 121.00p 124.00p 121.00p 122.50p 305382
04/12/2023 122.00p 127.00p 122.00p 123.25p 146941
01/12/2023 122.50p 127.00p 122.00p 122.50p 195688
30/11/2023 124.50p 124.55p 122.00p 122.00p 278536
29/11/2023 123.50p 126.50p 122.50p 123.00p 377160
28/11/2023 123.50p 126.50p 122.50p 123.00p 252272
27/11/2023 122.50p 125.50p 122.50p 123.00p 285044
24/11/2023 123.50p 127.00p 123.00p 123.50p 378461
23/11/2023 124.50p 125.74p 124.37p 125.50p 127820
22/11/2023 124.50p 127.00p 123.50p 125.00p 318019
21/11/2023 125.50p 125.76p 124.82p 125.50p 191450
20/11/2023 126.50p 127.00p 124.56p 126.50p 499699
17/11/2023 124.50p 126.00p 123.93p 124.00p 606199
16/11/2023 124.50p 125.50p 123.53p 124.50p 196106
15/11/2023 124.50p 126.00p 123.78p 125.00p 273975
14/11/2023 123.00p 124.00p 121.82p 123.00p 162539
13/11/2023 122.50p 123.00p 120.50p 123.00p 599288
10/11/2023 122.00p 122.50p 120.60p 122.50p 841346
09/11/2023 122.00p 123.00p 121.75p 123.00p 165129
08/11/2023 123.00p 123.24p 122.00p 122.50p 592345
07/11/2023 123.50p 124.00p 123.00p 123.00p 922229
06/11/2023 123.50p 125.00p 123.50p 125.00p 1253041
03/11/2023 122.50p 123.00p 121.24p 123.00p 195220
02/11/2023 119.50p 122.00p 118.79p 120.50p 273311
01/11/2023 117.50p 119.50p 117.00p 118.75p 142526
31/10/2023 118.50p 118.60p 117.00p 117.00p 214227
30/10/2023 119.00p 119.50p 117.55p 118.75p 203726
27/10/2023 116.00p 119.50p 116.00p 117.50p 171793
26/10/2023 117.50p 118.33p 116.47p 118.00p 231874
25/10/2023 118.00p 119.25p 116.00p 119.00p 190537
24/10/2023 118.50p 119.50p 117.36p 119.25p 306999
23/10/2023 119.00p 119.00p 117.36p 118.00p 475926
20/10/2023 119.50p 121.00p 117.00p 117.00p 300691
19/10/2023 120.00p 120.36p 118.50p 119.00p 182043
18/10/2023 120.50p 121.78p 119.91p 120.00p 274021
17/10/2023 121.00p 121.34p 120.00p 121.00p 290949
16/10/2023 121.00p 121.50p 119.50p 121.50p 398650
13/10/2023 122.00p 122.50p 121.50p 121.50p 294081
12/10/2023 122.50p 123.45p 122.00p 122.50p 1181734
11/10/2023 120.50p 122.56p 120.50p 121.50p 1714263
10/10/2023 122.50p 122.50p 120.49p 122.00p 468118
09/10/2023 121.50p 123.00p 120.50p 120.50p 238768
06/10/2023 122.00p 124.50p 120.62p 121.50p 186642
05/10/2023 122.00p 123.25p 120.22p 121.00p 887628
04/10/2023 122.50p 122.62p 120.32p 120.50p 648616
03/10/2023 123.00p 123.50p 122.00p 122.50p 208512
02/10/2023 123.50p 125.00p 122.50p 123.00p 309339
29/09/2023 124.00p 124.50p 123.50p 123.50p 186225
28/09/2023 123.50p 124.00p 122.50p 123.00p 242415
27/09/2023 124.00p 125.00p 123.50p 123.50p 745514
26/09/2023 125.00p 125.25p 123.00p 124.00p 441016
25/09/2023 125.50p 127.00p 124.50p 124.50p 365016
22/09/2023 125.00p 127.50p 125.00p 126.00p 422162
21/09/2023 125.50p 126.50p 124.67p 125.00p 448137
20/09/2023 127.00p 127.00p 125.60p 127.00p 560058
19/09/2023 126.00p 127.00p 125.50p 126.00p 218040
18/09/2023 128.50p 128.50p 125.50p 125.50p 271321
15/09/2023 126.50p 128.00p 126.00p 128.00p 521649
14/09/2023 126.00p 126.50p 124.50p 126.50p 3606528
13/09/2023 127.00p 128.00p 126.67p 127.50p 288365
12/09/2023 127.00p 127.63p 126.23p 127.50p 389445
11/09/2023 126.50p 129.50p 126.10p 126.50p 521049
08/09/2023 126.00p 127.00p 125.00p 127.00p 478051
07/09/2023 126.00p 126.50p 125.77p 126.00p 354944
06/09/2023 125.50p 127.25p 125.50p 126.00p 214308
05/09/2023 127.00p 128.71p 125.00p 127.00p 249800
04/09/2023 128.00p 129.00p 127.00p 127.50p 160385
01/09/2023 126.50p 127.50p 126.16p 126.50p 239195
31/08/2023 126.00p 126.50p 125.00p 125.00p 252076
30/08/2023 126.00p 126.50p 125.50p 125.50p 542806
29/08/2023 126.00p 127.00p 125.24p 126.50p 264598
25/08/2023 124.50p 125.00p 124.23p 124.50p 209372
24/08/2023 124.00p 125.00p 123.50p 124.00p 114320
23/08/2023 123.00p 124.00p 121.96p 123.00p 1748557
22/08/2023 122.50p 123.50p 121.41p 122.50p 227830
21/08/2023 122.50p 123.00p 121.18p 122.00p 208063
18/08/2023 123.00p 124.34p 123.00p 123.00p 544873
17/08/2023 125.00p 126.50p 125.00p 125.00p 187597
16/08/2023 126.00p 126.44p 125.00p 125.50p 358695
15/08/2023 127.00p 127.00p 126.00p 126.00p 110145
14/08/2023 127.50p 128.02p 126.20p 126.75p 439681
11/08/2023 129.00p 129.78p 128.00p 128.00p 358599
10/08/2023 129.00p 129.78p 129.00p 129.50p 145836
09/08/2023 129.50p 130.00p 129.00p 129.00p 822831
08/08/2023 130.50p 132.00p 129.00p 130.00p 317753
07/08/2023 132.00p 132.30p 131.25p 131.50p 278992
04/08/2023 132.50p 133.34p 132.00p 132.00p 329029
03/08/2023 133.50p 133.50p 132.50p 133.00p 397235
02/08/2023 134.00p 134.00p 132.76p 133.00p 257247
01/08/2023 134.50p 134.50p 133.06p 134.00p 281642
31/07/2023 135.00p 135.50p 133.50p 134.00p 386640
28/07/2023 133.00p 135.00p 130.50p 135.00p 923199
27/07/2023 133.00p 133.69p 131.50p 132.50p 594484
26/07/2023 130.00p 132.50p 129.88p 132.50p 650158
25/07/2023 130.50p 131.50p 129.50p 131.50p 255099
24/07/2023 128.00p 130.50p 127.31p 130.00p 222382
21/07/2023 128.00p 130.75p 127.53p 128.00p 640429
20/07/2023 128.00p 129.50p 127.33p 129.50p 151591
19/07/2023 127.50p 129.50p 126.75p 129.50p 327274
18/07/2023 126.50p 128.00p 126.00p 127.00p 397042
17/07/2023 127.50p 129.00p 126.00p 128.00p 829856
14/07/2023 127.50p 128.00p 125.00p 126.50p 484206
13/07/2023 126.50p 127.00p 124.84p 125.50p 138733
12/07/2023 126.00p 126.50p 124.34p 125.50p 312167
11/07/2023 126.00p 126.00p 124.16p 124.50p 453957
10/07/2023 124.50p 124.54p 123.24p 124.00p 317907
07/07/2023 123.50p 125.72p 122.50p 123.75p 212895
06/07/2023 126.50p 128.50p 124.00p 124.00p 203796
05/07/2023 128.00p 128.44p 126.92p 128.00p 207424
04/07/2023 129.00p 129.66p 126.50p 128.75p 282676
03/07/2023 128.00p 128.00p 127.10p 128.00p 1195744
30/06/2023 127.00p 128.50p 126.25p 127.00p 674273
29/06/2023 127.50p 128.14p 126.00p 126.00p 225035
28/06/2023 127.00p 128.25p 126.71p 128.25p 237326
27/06/2023 127.00p 127.57p 125.25p 127.50p 296429
26/06/2023 126.00p 127.00p 125.00p 125.00p 348420
23/06/2023 126.50p 128.50p 125.73p 126.25p 100511
22/06/2023 126.50p 129.50p 126.50p 127.50p 243988
21/06/2023 129.00p 131.00p 128.50p 129.00p 236858
20/06/2023 130.00p 132.00p 128.50p 128.50p 239871
19/06/2023 131.50p 132.00p 130.96p 131.25p 306720
16/06/2023 132.00p 133.00p 131.50p 132.00p 307140
15/06/2023 132.50p 132.99p 131.91p 132.25p 120296
14/06/2023 132.00p 133.50p 131.37p 131.50p 394996
13/06/2023 132.00p 134.00p 131.30p 133.00p 326443
12/06/2023 131.00p 131.76p 128.50p 131.50p 200837
09/06/2023 131.50p 131.50p 130.50p 131.25p 186542
08/06/2023 130.50p 131.01p 129.75p 130.50p 484219
07/06/2023 130.00p 131.48p 129.96p 130.00p 381985
06/06/2023 131.00p 131.50p 129.00p 130.50p 425313
05/06/2023 130.50p 131.00p 129.06p 130.00p 797720
02/06/2023 128.50p 130.50p 128.27p 130.00p 640579
01/06/2023 126.50p 127.15p 126.00p 126.50p 1301647
31/05/2023 127.00p 127.69p 126.00p 126.00p 165965
30/05/2023 128.50p 129.27p 127.50p 128.50p 285718
26/05/2023 128.00p 129.00p 127.31p 128.00p 272118
25/05/2023 127.50p 128.05p 127.00p 127.50p 292896
24/05/2023 127.50p 128.50p 127.50p 127.50p 272898
23/05/2023 129.50p 129.75p 127.50p 127.50p 346123
22/05/2023 129.00p 130.00p 128.69p 129.50p 347044
19/05/2023 128.50p 129.67p 128.50p 128.50p 206332
18/05/2023 128.50p 128.50p 127.50p 127.50p 183893
17/05/2023 127.50p 128.50p 127.00p 128.00p 188481
16/05/2023 128.50p 129.11p 128.00p 128.50p 323705
15/05/2023 128.00p 129.50p 128.00p 129.00p 336922
12/05/2023 128.50p 129.00p 128.00p 128.00p 722399
11/05/2023 128.50p 129.00p 127.72p 128.50p 654660
10/05/2023 128.00p 129.00p 127.72p 128.50p 201399
09/05/2023 128.50p 129.00p 127.52p 128.50p 298692
05/05/2023 127.00p 129.31p 126.50p 127.00p 781298
04/05/2023 129.00p 129.00p 127.50p 128.50p 458407
03/05/2023 126.50p 129.00p 126.02p 128.25p 549975
02/05/2023 129.00p 129.00p 125.50p 127.50p 293533
28/04/2023 126.50p 129.00p 126.50p 128.50p 295153
27/04/2023 127.50p 128.00p 126.50p 127.00p 479173
26/04/2023 127.50p 127.84p 126.50p 127.00p 562920
25/04/2023 128.50p 127.78p 126.17p 127.25p 438250
24/04/2023 128.50p 129.00p 127.00p 127.50p 306140
21/04/2023 129.00p 130.00p 128.42p 128.50p 275903
20/04/2023 130.00p 131.77p 129.00p 129.00p 310795
19/04/2023 131.50p 133.00p 129.50p 130.50p 1957165

*Close Price adjusted for both dividends and splits