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
04/07/2022 123.50p 125.00p 123.20p 123.50p 107151
01/07/2022 124.00p 125.00p 123.00p 124.75p 366391
30/06/2022 125.00p 125.44p 124.00p 124.50p 353605
29/06/2022 125.50p 128.00p 125.50p 127.00p 120529
28/06/2022 128.00p 128.00p 126.00p 126.50p 412903
27/06/2022 125.00p 127.25p 125.00p 126.50p 934053
24/06/2022 125.00p 126.00p 124.00p 126.00p 223381
23/06/2022 126.50p 126.50p 123.00p 123.50p 328603
22/06/2022 123.50p 127.00p 123.50p 123.50p 357967
21/06/2022 124.50p 126.50p 124.00p 125.00p 167032
20/06/2022 124.50p 126.25p 124.39p 126.25p 199045
17/06/2022 124.50p 126.50p 124.00p 126.50p 354001
16/06/2022 127.50p 127.50p 124.00p 124.00p 704308
15/06/2022 127.50p 128.61p 127.50p 127.50p 185776
14/06/2022 127.50p 129.00p 126.00p 128.50p 177986
13/06/2022 126.00p 128.00p 126.00p 126.00p 459312
10/06/2022 127.50p 129.50p 127.50p 128.50p 458826
09/06/2022 128.50p 129.50p 128.00p 128.00p 646844
08/06/2022 129.00p 132.00p 128.50p 129.25p 256786
07/06/2022 129.00p 131.00p 128.50p 129.00p 259955
06/06/2022 129.00p 132.00p 129.00p 130.75p 243711
03/06/2022 130.00p 130.75p 129.50p 130.75p 398346
02/06/2022 130.00p 130.75p 129.50p 130.75p 398346
01/06/2022 130.00p 130.75p 129.50p 130.75p 277850
31/05/2022 130.50p 131.60p 129.50p 130.00p 972290
30/05/2022 128.00p 130.50p 126.80p 130.50p 218086
27/05/2022 127.00p 127.50p 125.65p 127.25p 425555
26/05/2022 126.00p 126.90p 125.50p 126.00p 369170
25/05/2022 126.00p 128.00p 126.00p 128.00p 252704
24/05/2022 126.00p 128.00p 125.00p 126.00p 459969
23/05/2022 127.50p 129.00p 126.29p 127.50p 388143
20/05/2022 127.50p 128.00p 126.50p 127.00p 343735
19/05/2022 127.50p 128.38p 126.00p 127.00p 561766
18/05/2022 128.00p 128.64p 127.25p 128.50p 337406
17/05/2022 128.00p 128.50p 127.00p 128.50p 914796
16/05/2022 127.00p 128.00p 126.50p 126.75p 384300
13/05/2022 125.00p 127.50p 125.00p 126.50p 326479
12/05/2022 125.00p 127.50p 123.50p 123.50p 495605
11/05/2022 127.00p 128.50p 126.00p 126.50p 376614
10/05/2022 126.00p 127.11p 125.50p 126.00p 596521
09/05/2022 126.00p 127.24p 125.50p 126.00p 758084
06/05/2022 128.50p 129.23p 128.00p 128.50p 562588
05/05/2022 130.00p 131.00p 129.00p 129.75p 1063796
04/05/2022 128.00p 130.00p 128.00p 129.50p 192669
03/05/2022 129.50p 130.00p 128.60p 129.00p 813696
02/05/2022 127.50p 130.00p 127.50p 129.50p 518191
29/04/2022 127.50p 130.00p 127.50p 129.50p 518191
28/04/2022 127.00p 130.00p 127.00p 128.75p 936933
27/04/2022 127.00p 128.38p 126.69p 127.00p 546741
26/04/2022 126.50p 127.58p 126.50p 127.00p 1110122
25/04/2022 125.00p 127.23p 124.98p 126.50p 163131
22/04/2022 128.00p 128.85p 126.54p 128.50p 623159
21/04/2022 129.00p 128.50p 127.50p 127.75p 945025
20/04/2022 129.00p 129.50p 128.16p 128.50p 390792
19/04/2022 131.00p 131.00p 128.19p 129.00p 513481
18/04/2022 131.00p 132.30p 131.00p 131.00p 263986
15/04/2022 131.00p 132.30p 131.00p 131.00p 263986
14/04/2022 131.00p 132.30p 131.00p 131.00p 263986
13/04/2022 132.50p 132.83p 131.50p 132.50p 303525
12/04/2022 132.50p 133.60p 130.50p 132.00p 346430
11/04/2022 132.00p 134.45p 131.00p 131.75p 286519
08/04/2022 133.00p 133.50p 132.00p 133.00p 548892
07/04/2022 132.50p 133.50p 132.00p 132.00p 696905
06/04/2022 135.00p 135.74p 132.50p 133.50p 480763
05/04/2022 134.00p 135.50p 133.00p 135.00p 365022
04/04/2022 133.00p 135.17p 133.50p 135.00p 360810
01/04/2022 133.00p 134.50p 132.83p 133.50p 268517
31/03/2022 133.00p 133.62p 132.50p 133.50p 431615
30/03/2022 133.00p 135.20p 132.25p 133.50p 470719
29/03/2022 132.50p 134.00p 130.50p 132.50p 464362
28/03/2022 131.50p 132.00p 130.50p 130.50p 503046
25/03/2022 132.00p 133.00p 131.50p 131.75p 252920
24/03/2022 136.50p 136.50p 132.50p 133.50p 329663
23/03/2022 133.00p 134.50p 131.71p 133.00p 720617
22/03/2022 131.50p 135.00p 131.50p 132.50p 435985
21/03/2022 134.50p 134.50p 131.44p 132.50p 434890
18/03/2022 132.50p 135.00p 132.00p 134.00p 564584
17/03/2022 132.00p 134.40p 131.24p 132.50p 661432
16/03/2022 129.00p 132.00p 127.66p 131.00p 608945
15/03/2022 124.50p 126.50p 123.51p 125.00p 484969
14/03/2022 127.00p 128.50p 125.50p 125.50p 357627
11/03/2022 127.00p 129.50p 125.13p 129.50p 509384
10/03/2022 124.00p 128.00p 122.25p 128.00p 809649
09/03/2022 123.00p 125.50p 120.15p 124.50p 346620
08/03/2022 119.50p 122.50p 118.50p 121.00p 2350936
07/03/2022 124.00p 126.30p 120.00p 121.00p 1883703
04/03/2022 131.00p 131.98p 126.50p 130.00p 524239
03/03/2022 134.50p 136.00p 133.00p 133.75p 460430
02/03/2022 135.00p 136.08p 134.00p 135.50p 368905
01/03/2022 138.50p 139.00p 135.50p 135.50p 348607
28/02/2022 137.00p 138.25p 134.19p 136.50p 621767
25/02/2022 136.00p 139.34p 135.50p 138.50p 1935825
24/02/2022 136.00p 139.46p 133.50p 135.00p 485240
23/02/2022 140.50p 142.25p 140.50p 142.00p 390711
22/02/2022 140.50p 142.50p 140.16p 142.50p 487384
21/02/2022 144.00p 144.43p 142.33p 142.50p 212618
18/02/2022 144.00p 145.00p 143.75p 144.50p 170781
17/02/2022 146.00p 146.00p 144.50p 145.25p 222390
16/02/2022 145.50p 146.94p 145.02p 146.00p 335880
15/02/2022 145.00p 146.50p 144.25p 145.50p 256351
14/02/2022 143.50p 145.50p 143.00p 144.00p 181918
11/02/2022 146.00p 147.00p 145.03p 147.00p 232911
10/02/2022 146.00p 148.00p 144.60p 147.00p 309882
09/02/2022 144.00p 146.24p 144.00p 146.00p 272237
08/02/2022 143.50p 144.50p 143.24p 143.75p 241603
07/02/2022 143.00p 143.71p 142.40p 143.00p 461710
04/02/2022 143.00p 143.45p 142.42p 143.00p 205449
03/02/2022 143.00p 143.97p 142.40p 142.50p 184477
02/02/2022 145.00p 145.53p 143.40p 144.00p 196347
01/02/2022 144.50p 144.50p 143.00p 143.50p 241922
31/01/2022 143.00p 144.00p 142.00p 142.00p 217971
28/01/2022 140.50p 142.95p 140.50p 141.50p 1249621
27/01/2022 139.00p 143.50p 139.00p 143.00p 433094
26/01/2022 142.50p 144.00p 142.50p 142.50p 184420
25/01/2022 142.50p 143.50p 141.50p 143.50p 645631
24/01/2022 143.50p 147.00p 141.55p 142.00p 902665
21/01/2022 145.50p 145.96p 144.00p 145.00p 606054
20/01/2022 145.50p 147.00p 144.76p 146.50p 312019
19/01/2022 144.00p 145.50p 143.22p 144.50p 382095
18/01/2022 145.00p 145.80p 140.50p 145.00p 218886
17/01/2022 145.00p 147.20p 144.74p 146.00p 278913
14/01/2022 144.00p 146.30p 144.00p 144.50p 356759
13/01/2022 145.00p 146.29p 144.83p 145.00p 458665
12/01/2022 145.00p 147.50p 144.50p 146.50p 915150
10/01/2022 144.00p 145.50p 142.50p 145.00p 1238722
07/01/2022 142.50p 145.00p 142.50p 144.00p 366773
06/01/2022 143.00p 144.50p 142.50p 143.50p 249876
05/01/2022 145.00p 146.00p 144.50p 145.50p 272629
04/01/2022 146.50p 147.26p 144.00p 145.00p 336473
31/12/2021 144.50p 145.25p 144.00p 145.25p 38580
30/12/2021 144.00p 145.50p 142.60p 145.50p 947232
29/12/2021 144.00p 144.51p 143.00p 143.50p 370408
24/12/2021 143.50p 145.00p 142.50p 142.50p 253297
23/12/2021 145.00p 146.00p 142.80p 143.00p 345592
22/12/2021 144.50p 145.00p 142.56p 145.00p 196763
21/12/2021 143.00p 145.00p 142.31p 144.50p 226784
20/12/2021 142.00p 143.00p 141.23p 141.50p 248752
17/12/2021 144.00p 145.00p 142.90p 145.00p 551834
16/12/2021 144.00p 145.01p 144.00p 145.00p 261439
15/12/2021 144.00p 146.25p 143.00p 143.50p 404412
14/12/2021 146.00p 147.50p 144.56p 145.00p 740187
13/12/2021 150.00p 150.17p 146.50p 146.50p 559635
10/12/2021 148.00p 149.00p 147.50p 148.50p 601719
09/12/2021 148.00p 149.00p 147.50p 148.00p 367997
08/12/2021 147.50p 148.15p 146.89p 148.00p 549312
07/12/2021 147.50p 147.58p 146.24p 146.50p 277816
06/12/2021 144.00p 145.95p 142.50p 145.50p 917266
03/12/2021 143.00p 145.13p 143.00p 144.00p 572519
02/12/2021 142.50p 144.10p 141.00p 143.00p 166623
01/12/2021 141.50p 145.00p 140.00p 142.50p 272476
30/11/2021 138.50p 142.29p 138.50p 140.00p 315403
29/11/2021 141.00p 143.18p 140.00p 141.00p 354184
26/11/2021 146.00p 146.00p 139.00p 139.00p 426289
25/11/2021 144.50p 146.00p 144.38p 146.00p 296424
24/11/2021 144.50p 145.50p 144.13p 145.50p 349729
23/11/2021 145.00p 146.85p 144.03p 145.00p 378703
22/11/2021 145.50p 147.58p 145.50p 145.50p 350871
19/11/2021 146.00p 147.50p 145.02p 147.50p 367485
18/11/2021 145.50p 148.00p 145.00p 145.50p 713754
17/11/2021 147.50p 147.50p 146.40p 147.50p 316021
16/11/2021 147.00p 147.98p 146.90p 147.00p 371171
15/11/2021 147.50p 148.50p 146.95p 147.50p 822555
12/11/2021 147.50p 148.39p 146.50p 148.00p 488972
11/11/2021 146.50p 148.14p 145.17p 146.50p 379396
10/11/2021 145.00p 147.00p 145.00p 147.00p 119416
09/11/2021 146.00p 146.68p 144.00p 145.00p 356150
08/11/2021 144.00p 146.68p 143.50p 146.50p 342603
05/11/2021 143.50p 146.50p 143.03p 144.00p 271845
04/11/2021 144.50p 144.50p 142.50p 143.00p 385836
03/11/2021 143.00p 143.50p 142.00p 143.50p 149345
02/11/2021 141.50p 142.47p 141.45p 142.00p 358383
01/11/2021 142.50p 142.90p 141.30p 142.50p 357777
29/10/2021 142.00p 142.50p 141.00p 141.00p 240203
28/10/2021 143.50p 143.50p 141.00p 143.50p 227482
27/10/2021 142.00p 143.50p 141.51p 143.50p 596547
26/10/2021 142.00p 144.00p 142.00p 142.00p 649194
25/10/2021 140.50p 143.50p 140.50p 143.50p 765519
22/10/2021 143.00p 144.50p 140.50p 140.50p 294519
21/10/2021 142.00p 142.80p 140.59p 141.50p 716308
20/10/2021 142.00p 142.54p 140.22p 142.50p 295386
19/10/2021 141.50p 142.50p 141.04p 141.50p 235595
18/10/2021 141.00p 142.37p 140.50p 141.00p 281624
15/10/2021 141.50p 142.50p 140.82p 141.50p 111203
14/10/2021 141.00p 141.25p 139.54p 140.50p 225563
13/10/2021 142.00p 142.00p 140.00p 140.50p 549501
12/10/2021 140.50p 141.94p 140.30p 140.50p 158634
11/10/2021 140.00p 142.00p 139.50p 140.00p 172102
08/10/2021 141.50p 142.50p 140.82p 142.50p 150765
07/10/2021 141.00p 144.00p 140.00p 141.00p 634041
06/10/2021 138.50p 140.94p 138.50p 139.25p 455509
05/10/2021 139.00p 140.84p 137.71p 140.00p 184772
04/10/2021 139.50p 142.00p 139.00p 139.00p 171807
01/10/2021 141.50p 143.41p 140.50p 140.50p 157578
30/09/2021 145.00p 145.00p 142.00p 143.00p 956927
29/09/2021 145.00p 145.00p 141.50p 142.00p 2096631
28/09/2021 144.00p 144.00p 142.00p 143.50p 508857
27/09/2021 143.00p 144.88p 143.00p 143.25p 460243
24/09/2021 143.00p 145.50p 142.75p 143.00p 263439
23/09/2021 144.50p 145.43p 143.85p 144.50p 247789
22/09/2021 142.00p 145.00p 138.00p 144.00p 267195

*Close Price adjusted for both dividends and splits