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
21/09/2021 144.00p 144.08p 141.00p 144.00p 255540
20/09/2021 144.50p 145.21p 141.50p 143.00p 376083
17/09/2021 146.50p 149.00p 144.00p 144.00p 204700
16/09/2021 145.00p 145.97p 144.44p 145.00p 367064
15/09/2021 147.00p 150.00p 146.50p 146.50p 290764
14/09/2021 148.00p 151.25p 147.50p 147.50p 322375
13/09/2021 148.50p 150.33p 147.50p 148.00p 472426
10/09/2021 148.50p 151.00p 148.00p 148.00p 304247
09/09/2021 149.50p 150.58p 147.50p 147.50p 247457
08/09/2021 151.00p 155.00p 149.50p 149.50p 171969
07/09/2021 150.50p 154.36p 150.00p 150.50p 244205
06/09/2021 149.50p 154.50p 149.40p 150.00p 288744
03/09/2021 150.50p 153.33p 148.50p 148.50p 365096
02/09/2021 149.00p 151.60p 148.00p 148.00p 188293
01/09/2021 150.50p 151.50p 149.00p 150.25p 1602692
31/08/2021 149.00p 150.43p 147.47p 149.50p 317625
27/08/2021 148.00p 149.00p 146.65p 147.75p 267579
26/08/2021 147.00p 148.50p 146.50p 146.50p 161649
25/08/2021 148.00p 148.27p 146.50p 147.75p 441085
24/08/2021 145.00p 147.77p 145.00p 147.25p 223176
23/08/2021 145.00p 145.50p 144.00p 144.75p 363829
20/08/2021 144.00p 145.00p 143.00p 143.50p 210876
19/08/2021 144.00p 144.97p 143.00p 144.00p 123791
18/08/2021 146.00p 147.24p 145.50p 145.50p 190378
17/08/2021 144.50p 145.47p 143.00p 145.00p 276588
16/08/2021 146.50p 146.50p 143.50p 144.75p 1038942
13/08/2021 146.50p 148.00p 145.82p 146.25p 195343
12/08/2021 146.50p 147.50p 145.57p 147.50p 116006
11/08/2021 148.00p 148.30p 146.89p 147.50p 314027
10/08/2021 147.00p 149.09p 146.00p 148.00p 394643
09/08/2021 148.50p 149.00p 145.50p 148.50p 159642
06/08/2021 148.00p 147.95p 146.00p 147.25p 166634
05/08/2021 148.00p 148.00p 146.00p 148.00p 204447
04/08/2021 147.00p 148.50p 145.52p 148.00p 373288
03/08/2021 145.00p 146.50p 144.00p 145.50p 706140
02/08/2021 144.00p 144.50p 141.76p 144.50p 259077
30/07/2021 141.00p 142.00p 140.50p 142.00p 229012
29/07/2021 143.50p 144.45p 141.50p 142.00p 455543
28/07/2021 140.50p 142.75p 139.00p 142.25p 421313
27/07/2021 141.00p 142.62p 140.17p 141.00p 337133
26/07/2021 142.00p 143.99p 141.00p 143.00p 236174
23/07/2021 146.00p 146.96p 144.17p 144.75p 493511
22/07/2021 146.00p 148.00p 145.36p 146.00p 363833
21/07/2021 145.50p 147.07p 144.62p 145.00p 360739
20/07/2021 144.50p 147.50p 143.82p 147.50p 274824
19/07/2021 143.00p 145.00p 143.00p 144.50p 505661
16/07/2021 144.50p 146.58p 144.50p 145.75p 143234
15/07/2021 146.50p 146.50p 144.52p 145.75p 207175
14/07/2021 146.00p 148.00p 145.00p 146.00p 263692
13/07/2021 145.00p 148.41p 145.00p 146.50p 265671
12/07/2021 145.50p 151.50p 145.00p 145.00p 169738
09/07/2021 145.00p 148.00p 144.50p 145.50p 287139
08/07/2021 145.00p 146.96p 144.79p 145.00p 382187
07/07/2021 147.00p 149.53p 145.50p 145.50p 214373
06/07/2021 147.00p 148.00p 145.93p 146.00p 301794
05/07/2021 147.00p 147.50p 146.50p 147.00p 785669
02/07/2021 149.00p 150.42p 147.00p 147.00p 187767
01/07/2021 148.50p 150.92p 147.50p 148.50p 440329
30/06/2021 150.00p 150.00p 148.00p 150.00p 364066
29/06/2021 150.00p 150.60p 147.50p 149.50p 277646
28/06/2021 148.50p 151.00p 146.84p 150.00p 359429
25/06/2021 147.50p 151.00p 147.50p 148.50p 281812
24/06/2021 148.00p 151.50p 147.27p 147.50p 230939
23/06/2021 148.50p 152.00p 147.50p 148.50p 339740
22/06/2021 148.50p 150.00p 146.65p 147.25p 325915
21/06/2021 147.00p 150.00p 146.82p 150.00p 318940
18/06/2021 149.00p 149.92p 146.00p 146.00p 375961
17/06/2021 147.50p 151.00p 147.25p 150.00p 443744
16/06/2021 150.50p 151.06p 149.05p 149.25p 269200
15/06/2021 152.50p 152.50p 149.09p 149.50p 217132
14/06/2021 150.00p 151.18p 149.10p 150.00p 577256
11/06/2021 151.00p 152.50p 149.00p 149.00p 115639
10/06/2021 150.00p 151.30p 149.00p 151.00p 659204
09/06/2021 147.00p 149.34p 147.00p 148.00p 266669
08/06/2021 149.50p 150.84p 147.50p 147.50p 223440
07/06/2021 149.50p 150.84p 149.00p 149.00p 220052
04/06/2021 150.00p 150.50p 147.50p 150.00p 218514
03/06/2021 149.00p 150.00p 147.49p 149.50p 438788
02/06/2021 149.00p 150.00p 148.13p 149.25p 457982
01/06/2021 150.00p 150.00p 148.00p 148.75p 777895
28/05/2021 147.50p 149.00p 146.00p 147.50p 1400014
27/05/2021 148.00p 149.00p 146.50p 147.00p 700044
26/05/2021 146.50p 148.50p 145.50p 146.50p 1031539
25/05/2021 145.50p 147.50p 145.50p 146.00p 975061
24/05/2021 147.00p 147.50p 144.32p 146.50p 442985
21/05/2021 145.50p 148.34p 145.30p 145.50p 334854
20/05/2021 146.50p 147.00p 143.88p 146.75p 334518
19/05/2021 144.00p 145.62p 143.00p 145.25p 473432
18/05/2021 145.00p 146.44p 144.50p 145.00p 656201
17/05/2021 142.50p 144.50p 142.00p 144.00p 578266
14/05/2021 146.00p 146.00p 142.50p 144.50p 257844
13/05/2021 142.00p 142.50p 141.07p 143.00p 345734
12/05/2021 143.50p 145.00p 142.11p 143.25p 474441
11/05/2021 145.00p 145.50p 142.82p 143.75p 480707
10/05/2021 146.50p 148.74p 144.50p 145.00p 638875
07/05/2021 149.00p 149.25p 147.33p 149.25p 360736
06/05/2021 148.50p 149.00p 147.00p 147.00p 271347
05/05/2021 148.00p 149.50p 146.50p 146.50p 475975
04/05/2021 152.50p 152.50p 146.50p 147.00p 907459
30/04/2021 152.50p 152.50p 147.50p 148.75p 573307
29/04/2021 152.50p 152.50p 150.24p 150.50p 393626
28/04/2021 152.50p 152.50p 150.43p 152.00p 680682
27/04/2021 152.50p 152.50p 151.00p 151.00p 412661
26/04/2021 151.50p 152.00p 150.00p 151.50p 774008
23/04/2021 151.50p 152.00p 149.25p 151.00p 335046
22/04/2021 149.00p 151.00p 146.89p 150.25p 419497
21/04/2021 149.50p 149.50p 147.42p 149.00p 369202
20/04/2021 152.00p 152.00p 147.00p 147.00p 375991
19/04/2021 149.50p 151.00p 148.92p 149.00p 674305
16/04/2021 150.00p 152.63p 148.50p 151.00p 431393
15/04/2021 149.00p 150.00p 147.00p 149.50p 587735
14/04/2021 147.00p 149.37p 147.00p 148.50p 325465
13/04/2021 149.50p 149.50p 146.00p 148.50p 346538
12/04/2021 146.50p 148.44p 146.00p 146.00p 540744
09/04/2021 148.00p 149.62p 146.39p 149.00p 510758
08/04/2021 149.50p 149.50p 146.50p 149.50p 369959
07/04/2021 146.00p 149.00p 145.50p 145.50p 300050
06/04/2021 147.50p 148.00p 145.50p 146.00p 406498
01/04/2021 145.00p 147.00p 145.00p 145.00p 240390
31/03/2021 146.50p 148.00p 144.50p 145.50p 387797
30/03/2021 147.50p 147.50p 146.00p 146.50p 295671
29/03/2021 146.50p 147.25p 145.50p 147.00p 312857
26/03/2021 146.50p 146.50p 144.89p 145.50p 528399
25/03/2021 144.00p 147.79p 143.50p 144.50p 503488
24/03/2021 146.00p 147.92p 143.19p 145.00p 396755
23/03/2021 147.50p 150.00p 146.14p 147.00p 394470
22/03/2021 147.50p 150.50p 146.60p 148.50p 298127
19/03/2021 148.00p 148.45p 146.50p 148.00p 392328
18/03/2021 147.50p 152.00p 147.50p 150.00p 286688
17/03/2021 150.00p 152.84p 149.84p 151.00p 276086
16/03/2021 149.00p 152.31p 147.50p 150.25p 478099
15/03/2021 149.00p 150.50p 148.50p 150.00p 308611
12/03/2021 148.00p 151.62p 148.00p 149.50p 359616
11/03/2021 148.00p 151.50p 148.00p 151.50p 408818
10/03/2021 148.50p 149.95p 146.78p 149.00p 238305
09/03/2021 149.00p 150.00p 146.17p 150.00p 577574
08/03/2021 146.00p 147.75p 144.88p 147.25p 488149
05/03/2021 148.00p 150.45p 145.00p 147.50p 234496
04/03/2021 148.00p 150.00p 148.00p 149.50p 805147
03/03/2021 150.50p 152.00p 149.50p 151.00p 535260
02/03/2021 151.50p 151.50p 148.00p 149.00p 483577
01/03/2021 149.00p 151.50p 147.00p 151.25p 611996
26/02/2021 149.50p 149.50p 146.00p 147.00p 258851
25/02/2021 153.00p 153.00p 149.12p 150.00p 443426
24/02/2021 149.00p 149.00p 146.75p 148.00p 459233
23/02/2021 148.00p 150.57p 147.50p 148.50p 348336
22/02/2021 150.00p 151.46p 149.00p 149.50p 322848
19/02/2021 156.00p 156.00p 151.00p 153.00p 567926
18/02/2021 153.00p 154.50p 151.50p 151.50p 316914
17/02/2021 154.50p 155.50p 153.62p 154.00p 662153
16/02/2021 159.50p 159.50p 154.50p 155.50p 288789
15/02/2021 157.50p 157.50p 154.50p 155.50p 424275
12/02/2021 157.50p 157.50p 153.52p 155.00p 219579
11/02/2021 154.00p 156.96p 153.50p 155.50p 284787
10/02/2021 157.50p 157.50p 153.58p 154.00p 405887
09/02/2021 155.50p 156.72p 154.00p 154.50p 497067
08/02/2021 156.50p 156.50p 155.00p 155.00p 208710
05/02/2021 152.00p 154.50p 151.51p 154.00p 785546
04/02/2021 152.50p 152.50p 150.50p 151.00p 384630
03/02/2021 149.50p 151.78p 149.23p 151.00p 1150469
02/02/2021 152.00p 152.50p 149.38p 149.50p 273422
01/02/2021 152.50p 152.50p 147.50p 147.50p 464359
29/01/2021 152.00p 152.00p 145.29p 146.50p 551805
28/01/2021 151.00p 151.00p 147.00p 150.00p 352222
27/01/2021 153.00p 155.12p 149.50p 151.25p 396127
26/01/2021 157.00p 157.00p 152.50p 152.50p 476677
25/01/2021 162.00p 162.00p 154.50p 154.75p 398598
22/01/2021 158.50p 158.50p 154.00p 154.75p 332128
21/01/2021 159.50p 159.50p 156.64p 158.50p 268935
20/01/2021 156.00p 159.50p 156.00p 158.50p 460195
19/01/2021 156.50p 158.50p 155.86p 157.50p 497252
18/01/2021 155.00p 155.50p 153.50p 154.50p 334087
15/01/2021 156.00p 156.00p 151.00p 152.00p 295044
14/01/2021 155.50p 155.71p 152.50p 152.50p 444145
13/01/2021 154.50p 155.54p 152.50p 152.50p 227825
12/01/2021 155.50p 155.50p 152.50p 154.00p 381869
11/01/2021 154.00p 155.00p 152.00p 152.50p 450168
08/01/2021 151.00p 152.49p 150.63p 151.00p 436664
07/01/2021 150.00p 151.50p 148.50p 149.00p 378850
06/01/2021 150.00p 150.00p 146.50p 146.50p 2553007
05/01/2021 150.50p 150.50p 146.50p 147.25p 364814
04/01/2021 147.50p 149.00p 146.50p 147.00p 225278
31/12/2020 146.00p 146.50p 144.00p 146.25p 91155
30/12/2020 144.50p 147.30p 144.50p 146.75p 639518
29/12/2020 142.00p 146.00p 142.00p 144.50p 219188
24/12/2020 144.00p 145.50p 140.50p 145.50p 61362
23/12/2020 140.50p 143.28p 139.00p 141.00p 268571
22/12/2020 141.00p 141.70p 139.00p 140.50p 323922
21/12/2020 141.50p 143.51p 139.50p 140.00p 502231
18/12/2020 144.50p 144.50p 140.00p 141.50p 434977
17/12/2020 140.50p 145.00p 140.50p 141.50p 416888
16/12/2020 143.00p 144.83p 140.14p 143.50p 348910
15/12/2020 143.50p 143.86p 140.50p 140.50p 386199
14/12/2020 142.50p 143.50p 139.00p 143.50p 325120
11/12/2020 142.00p 142.50p 139.26p 142.50p 250763
10/12/2020 139.00p 140.16p 138.10p 139.00p 427206
09/12/2020 141.50p 143.90p 138.00p 138.00p 353256
08/12/2020 139.50p 142.62p 139.25p 142.00p 491291
07/12/2020 142.50p 142.95p 138.00p 139.00p 310144
04/12/2020 139.50p 141.48p 137.50p 139.50p 550378

*Close Price adjusted for both dividends and splits