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
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
18/04/2023 131.50p 133.00p 131.00p 131.50p 382352
17/04/2023 131.00p 134.00p 130.06p 131.75p 558155
14/04/2023 129.00p 131.00p 129.00p 130.25p 891836
13/04/2023 128.50p 130.03p 128.00p 129.00p 401929
12/04/2023 130.00p 130.57p 128.79p 129.50p 596503
11/04/2023 128.50p 130.00p 126.50p 129.50p 697459
06/04/2023 128.00p 128.50p 127.08p 128.00p 602580
05/04/2023 128.75p 130.00p 127.00p 128.00p 460248
04/04/2023 131.50p 131.64p 128.00p 128.75p 1167041
03/04/2023 131.50p 131.61p 128.50p 129.50p 880794
31/03/2023 130.50p 130.50p 128.50p 129.75p 335081
30/03/2023 130.00p 130.00p 127.80p 130.00p 1275536
29/03/2023 128.00p 129.50p 128.00p 128.50p 436360
28/03/2023 128.00p 130.25p 128.00p 128.00p 362394
27/03/2023 129.00p 133.00p 128.65p 129.00p 146805
24/03/2023 132.00p 132.00p 130.15p 131.00p 232300
23/03/2023 129.50p 132.00p 130.25p 130.25p 521477
22/03/2023 129.50p 131.00p 127.94p 129.50p 451616
21/03/2023 130.00p 130.00p 127.50p 129.50p 472451
20/03/2023 129.00p 130.50p 127.00p 129.00p 468425
17/03/2023 130.50p 131.50p 129.00p 130.50p 528018
16/03/2023 127.50p 130.50p 127.50p 129.00p 441623
15/03/2023 128.50p 130.72p 127.76p 128.50p 337174
14/03/2023 129.00p 130.50p 127.96p 129.50p 2791467
13/03/2023 131.00p 132.19p 129.00p 131.00p 393024
10/03/2023 133.50p 133.94p 131.00p 131.00p 254260
09/03/2023 136.00p 137.00p 134.50p 134.50p 356849
08/03/2023 139.00p 139.00p 135.50p 138.00p 1150163
07/03/2023 137.50p 140.00p 136.15p 138.25p 1467652
06/03/2023 137.50p 138.50p 135.50p 137.00p 570669
03/03/2023 136.50p 139.05p 135.60p 136.50p 700704
02/03/2023 135.50p 137.05p 134.50p 136.50p 327049
01/03/2023 135.50p 136.86p 134.50p 134.50p 598054
28/02/2023 133.00p 135.88p 133.00p 133.00p 413757
27/02/2023 135.50p 136.00p 133.50p 134.50p 363490
24/02/2023 135.50p 137.50p 134.00p 137.00p 108979
23/02/2023 136.00p 139.00p 134.17p 136.00p 201313
22/02/2023 135.00p 137.50p 133.50p 134.50p 282077
21/02/2023 136.50p 139.50p 135.00p 135.00p 364101
20/02/2023 137.50p 139.00p 137.00p 138.25p 554082
17/02/2023 137.50p 138.00p 136.50p 137.00p 140185
16/02/2023 140.50p 140.50p 137.50p 138.00p 909429
15/02/2023 138.00p 139.64p 137.71p 139.50p 319058
14/02/2023 140.00p 140.64p 137.50p 138.00p 419850
13/02/2023 141.50p 141.50p 138.46p 140.25p 768872
10/02/2023 140.50p 141.25p 138.00p 140.50p 410553
09/02/2023 140.00p 142.00p 140.00p 141.00p 212190
08/02/2023 139.00p 141.00p 138.24p 139.25p 631356
07/02/2023 138.50p 140.72p 138.42p 139.00p 354840
06/02/2023 142.50p 142.50p 139.40p 140.00p 345596
03/02/2023 141.00p 143.00p 140.43p 141.00p 701315
02/02/2023 139.50p 141.78p 137.50p 141.50p 288534
01/02/2023 137.50p 140.00p 137.00p 140.00p 599722
31/01/2023 136.00p 138.00p 135.72p 137.50p 405893
30/01/2023 138.00p 139.12p 137.00p 137.50p 160793
27/01/2023 140.00p 140.00p 138.00p 139.00p 1276627
26/01/2023 138.50p 139.00p 137.00p 139.00p 332762
25/01/2023 137.50p 138.20p 136.00p 137.50p 726957
24/01/2023 136.50p 139.50p 136.00p 136.00p 771009
23/01/2023 136.50p 138.00p 135.00p 137.00p 523858
20/01/2023 136.50p 137.50p 134.50p 136.50p 570980
19/01/2023 135.00p 137.00p 134.26p 135.25p 448415
18/01/2023 136.00p 138.50p 135.50p 135.50p 325488
17/01/2023 137.00p 140.00p 135.50p 136.50p 326390
16/01/2023 138.50p 140.50p 135.50p 135.50p 325123
13/01/2023 138.50p 139.00p 135.00p 137.50p 746847
12/01/2023 137.00p 138.19p 135.75p 136.50p 679151
11/01/2023 135.00p 137.00p 133.92p 136.25p 529890
10/01/2023 134.50p 135.00p 132.50p 134.00p 503430
09/01/2023 131.00p 134.62p 131.00p 133.50p 898552
06/01/2023 132.50p 135.00p 130.20p 132.50p 486759
05/01/2023 127.00p 131.50p 127.50p 131.50p 965741
04/01/2023 127.00p 130.00p 127.00p 130.00p 508616
03/01/2023 129.00p 130.50p 127.00p 129.00p 524137
30/12/2022 126.50p 129.50p 126.50p 128.25p 255808
29/12/2022 128.50p 129.00p 125.68p 127.50p 216154
28/12/2022 127.00p 128.50p 124.50p 127.00p 239075
23/12/2022 127.50p 127.50p 124.23p 126.50p 382269
22/12/2022 124.50p 126.00p 123.50p 126.00p 823280
21/12/2022 123.50p 125.00p 119.75p 123.00p 1002436
20/12/2022 121.00p 123.00p 118.00p 122.00p 541811
19/12/2022 120.00p 121.74p 118.86p 120.00p 456314
16/12/2022 120.50p 122.00p 119.50p 120.00p 1055629
15/12/2022 120.50p 122.72p 120.00p 121.00p 856622
14/12/2022 124.00p 124.34p 122.50p 123.50p 1583056
13/12/2022 123.50p 124.42p 122.60p 124.00p 224921
12/12/2022 122.50p 125.73p 122.50p 122.50p 136345
09/12/2022 125.00p 125.00p 123.00p 124.00p 239852
08/12/2022 123.50p 124.25p 122.50p 123.50p 386581
07/12/2022 125.50p 125.50p 122.50p 123.50p 210341
06/12/2022 123.50p 125.50p 123.50p 125.50p 597391
05/12/2022 125.00p 125.50p 123.00p 124.50p 207209
02/12/2022 123.00p 125.53p 123.00p 124.00p 419043
01/12/2022 123.50p 124.50p 122.40p 124.50p 247644
30/11/2022 120.00p 123.50p 120.00p 123.50p 290155
29/11/2022 120.50p 121.50p 119.00p 121.50p 220122
28/11/2022 119.00p 120.11p 117.50p 119.00p 131130
25/11/2022 119.00p 120.50p 118.75p 119.00p 81334
24/11/2022 120.50p 120.50p 118.92p 119.50p 113670
23/11/2022 121.00p 121.00p 118.75p 120.00p 234026
22/11/2022 120.00p 121.65p 118.50p 120.50p 158006
21/11/2022 119.50p 121.00p 118.00p 119.25p 155391
18/11/2022 119.50p 121.50p 119.50p 120.00p 185596
17/11/2022 119.00p 120.95p 119.00p 120.75p 177363
16/11/2022 120.50p 121.00p 119.50p 120.50p 247816
15/11/2022 121.00p 122.00p 119.50p 122.00p 233500
14/11/2022 120.00p 120.85p 118.50p 120.00p 252002
11/11/2022 118.50p 121.50p 118.17p 119.50p 341753
10/11/2022 115.00p 118.00p 115.00p 118.00p 206217
09/11/2022 114.00p 116.76p 115.00p 116.75p 254703
08/11/2022 114.00p 116.68p 114.00p 116.00p 176423
07/11/2022 117.00p 117.36p 115.12p 117.25p 711680
04/11/2022 116.00p 116.16p 114.50p 115.50p 551296
03/11/2022 112.50p 115.50p 111.50p 115.50p 963813
02/11/2022 111.00p 112.00p 109.50p 112.00p 308976
01/11/2022 110.00p 111.00p 109.50p 110.25p 228729
31/10/2022 108.00p 109.00p 107.50p 108.50p 310544
28/10/2022 108.50p 110.36p 108.00p 109.00p 1048439
27/10/2022 109.50p 111.50p 109.50p 110.75p 257399

*Close Price adjusted for both dividends and splits