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
20/02/2020 133.50p 135.48p 132.50p 132.50p 222504
19/02/2020 134.00p 135.27p 132.74p 133.00p 347324
18/02/2020 133.50p 133.67p 132.33p 132.75p 228450
17/02/2020 134.00p 135.97p 134.00p 135.50p 205249
14/02/2020 134.00p 136.07p 134.00p 135.00p 354857
13/02/2020 134.50p 136.57p 134.21p 134.75p 228082
12/02/2020 136.50p 136.86p 135.25p 136.00p 486732
11/02/2020 135.00p 136.00p 134.25p 135.25p 586248
10/02/2020 134.50p 135.18p 132.86p 133.75p 468624
07/02/2020 134.00p 135.48p 132.41p 132.75p 197625
06/02/2020 137.50p 137.50p 134.35p 135.00p 189195
05/02/2020 134.50p 135.95p 133.46p 135.00p 221866
04/02/2020 134.00p 134.17p 132.84p 133.50p 327469
03/02/2020 129.00p 131.76p 126.40p 131.50p 579459
31/01/2020 130.50p 131.17p 127.01p 127.50p 381408
30/01/2020 134.50p 135.00p 129.68p 132.50p 402780
29/01/2020 133.00p 136.83p 132.89p 135.50p 489831
28/01/2020 133.00p 134.21p 131.42p 133.00p 261484
27/01/2020 135.50p 135.50p 130.50p 130.50p 546412
24/01/2020 136.50p 137.82p 135.87p 136.75p 169785
23/01/2020 136.50p 137.50p 135.00p 135.50p 354502
22/01/2020 138.50p 138.58p 137.42p 138.00p 343143
21/01/2020 139.00p 139.50p 137.00p 138.00p 480139
20/01/2020 139.50p 141.06p 139.00p 139.50p 386503
17/01/2020 139.50p 141.50p 138.50p 139.00p 306570
16/01/2020 139.50p 141.35p 138.00p 139.00p 596240
15/01/2020 139.50p 140.47p 138.50p 139.50p 365476
14/01/2020 139.50p 140.00p 137.00p 138.50p 4932928
13/01/2020 140.00p 140.00p 138.50p 138.50p 285240
10/01/2020 139.00p 139.45p 137.00p 138.25p 14500582
09/01/2020 136.50p 139.15p 136.50p 137.50p 283341
08/01/2020 134.00p 136.79p 133.50p 136.00p 236795
07/01/2020 134.50p 136.28p 134.50p 135.75p 563130
06/01/2020 136.00p 139.26p 135.00p 135.00p 300162
03/01/2020 138.00p 138.54p 136.88p 137.50p 472279
02/01/2020 138.00p 138.96p 136.98p 137.75p 229774
31/12/2019 138.00p 139.33p 136.25p 136.25p 50337
30/12/2019 138.00p 138.50p 137.04p 137.50p 197074
27/12/2019 138.50p 139.35p 136.50p 137.50p 165340
24/12/2019 139.50p 140.00p 137.00p 138.50p 209353
23/12/2019 139.00p 139.00p 136.78p 138.00p 205194
20/12/2019 137.00p 137.77p 135.77p 137.50p 300557
19/12/2019 135.50p 137.72p 135.50p 135.50p 1559643
18/12/2019 135.00p 136.61p 133.50p 135.75p 544820
17/12/2019 133.00p 134.00p 130.60p 131.50p 760087
16/12/2019 129.50p 132.06p 129.50p 130.75p 294239
13/12/2019 130.00p 131.50p 129.00p 129.00p 379270
12/12/2019 130.00p 130.00p 127.17p 129.25p 437549
11/12/2019 128.00p 129.50p 127.50p 128.50p 307937
10/12/2019 128.00p 130.17p 127.50p 128.00p 164059
09/12/2019 126.00p 130.00p 126.00p 127.00p 211763
06/12/2019 128.50p 129.50p 127.97p 128.75p 329590
05/12/2019 127.50p 128.34p 126.95p 128.00p 174619
04/12/2019 127.50p 128.23p 127.00p 127.25p 215160
03/12/2019 127.50p 129.43p 127.00p 127.50p 304662
02/12/2019 128.50p 129.76p 128.00p 128.25p 263248
29/11/2019 131.00p 131.00p 127.60p 128.50p 408320
28/11/2019 130.00p 131.49p 129.50p 130.25p 391027
27/11/2019 131.00p 132.13p 130.46p 131.00p 254811
26/11/2019 129.50p 130.90p 129.50p 130.50p 324790
25/11/2019 130.00p 131.83p 130.00p 130.25p 498573
22/11/2019 129.00p 130.26p 128.00p 130.25p 241878
21/11/2019 128.00p 129.11p 127.50p 128.75p 243802
20/11/2019 129.00p 130.53p 129.00p 130.00p 296418
19/11/2019 130.00p 130.50p 129.58p 130.00p 791699
18/11/2019 129.50p 131.11p 129.00p 130.25p 288733
15/11/2019 129.50p 131.50p 129.50p 130.00p 249868
14/11/2019 130.00p 131.00p 128.50p 129.50p 410929
13/11/2019 132.00p 132.00p 129.15p 129.50p 268704
12/11/2019 129.50p 131.50p 129.50p 130.50p 248877
11/11/2019 129.00p 130.62p 128.50p 129.75p 235742
08/11/2019 131.00p 132.48p 130.50p 131.00p 150727
07/11/2019 132.50p 132.80p 131.00p 132.00p 403762
06/11/2019 130.00p 132.00p 130.00p 131.75p 309447
05/11/2019 130.50p 132.25p 130.00p 132.00p 364306
04/11/2019 130.50p 132.50p 129.13p 131.00p 353734
01/11/2019 131.00p 131.00p 128.50p 128.50p 193587
31/10/2019 130.00p 130.25p 128.00p 128.00p 326018
30/10/2019 128.00p 129.58p 127.00p 127.00p 201764
29/10/2019 129.50p 129.84p 128.92p 129.00p 195666
28/10/2019 130.00p 131.30p 129.00p 131.00p 832328
25/10/2019 130.50p 130.68p 129.00p 130.00p 310969
24/10/2019 130.00p 131.20p 129.50p 129.50p 125181
23/10/2019 129.00p 130.20p 128.88p 130.00p 201319
22/10/2019 127.00p 130.07p 127.00p 129.00p 238660
21/10/2019 127.50p 130.17p 127.50p 129.00p 222323
18/10/2019 130.00p 131.50p 127.00p 127.00p 266965
17/10/2019 132.00p 132.00p 127.65p 129.75p 368025
16/10/2019 131.50p 132.00p 128.50p 132.00p 248904
15/10/2019 130.00p 133.00p 130.00p 130.00p 137351
14/10/2019 133.00p 133.50p 130.95p 133.00p 157903
11/10/2019 133.50p 133.85p 130.00p 130.00p 207503
10/10/2019 132.50p 132.80p 130.75p 132.50p 177895
09/10/2019 131.50p 131.50p 130.00p 130.25p 434450
08/10/2019 130.50p 132.76p 130.00p 132.50p 206355
07/10/2019 131.00p 133.07p 130.00p 130.00p 148133
04/10/2019 130.00p 133.00p 130.00p 131.75p 237586
03/10/2019 131.00p 131.20p 129.50p 130.50p 211227
02/10/2019 132.00p 134.75p 130.00p 130.75p 271824
01/10/2019 131.50p 134.16p 131.50p 131.50p 2431911
30/09/2019 132.00p 133.95p 131.50p 131.50p 233753
27/09/2019 132.00p 134.00p 131.89p 133.00p 285511
26/09/2019 133.00p 134.75p 131.50p 131.50p 175031
25/09/2019 134.00p 135.68p 133.00p 133.00p 222567
24/09/2019 135.50p 137.00p 134.50p 134.75p 218396
23/09/2019 138.00p 138.36p 135.50p 136.00p 218045
20/09/2019 136.00p 138.50p 136.00p 137.50p 290545
19/09/2019 136.50p 137.64p 135.90p 137.00p 329548
18/09/2019 139.00p 139.00p 136.78p 138.50p 232667
17/09/2019 136.50p 137.50p 136.00p 136.50p 249148
16/09/2019 135.50p 138.84p 135.50p 136.00p 292024
13/09/2019 140.00p 140.00p 137.36p 138.00p 129126
12/09/2019 139.00p 139.00p 137.40p 139.00p 259949
11/09/2019 136.50p 138.00p 135.49p 136.50p 355787
10/09/2019 135.50p 136.50p 135.49p 135.50p 169389
09/09/2019 135.50p 136.19p 135.00p 135.00p 537690
06/09/2019 134.50p 136.37p 133.49p 134.75p 137990
05/09/2019 130.50p 134.04p 130.50p 130.50p 192695
04/09/2019 132.50p 132.50p 131.06p 131.50p 220780
03/09/2019 131.50p 132.00p 130.00p 131.50p 320650
02/09/2019 131.00p 131.50p 128.96p 131.50p 143079
30/08/2019 131.00p 131.00p 129.31p 130.50p 766364
29/08/2019 127.95p 130.05p 127.95p 129.50p 175600
28/08/2019 129.00p 130.06p 127.02p 129.50p 268009
27/08/2019 128.50p 129.02p 127.00p 128.50p 128733
23/08/2019 129.50p 130.97p 127.00p 128.25p 265216
22/08/2019 130.50p 131.60p 129.02p 130.00p 142319
21/08/2019 131.50p 132.27p 129.65p 132.00p 177259
20/08/2019 130.00p 131.26p 130.00p 131.00p 372914
19/08/2019 130.00p 130.50p 128.50p 130.50p 334484
16/08/2019 129.00p 130.25p 127.00p 127.00p 208295
15/08/2019 129.50p 130.00p 128.00p 129.00p 223339
14/08/2019 130.00p 132.51p 128.71p 130.00p 389272
13/08/2019 134.50p 134.50p 130.52p 132.75p 241788
12/08/2019 136.50p 136.75p 131.00p 133.00p 295360
09/08/2019 135.00p 137.00p 134.70p 135.75p 198255
08/08/2019 135.50p 136.00p 131.74p 135.00p 251275
07/08/2019 133.00p 134.50p 131.64p 134.50p 299562
06/08/2019 134.00p 134.50p 132.61p 134.50p 278128
05/08/2019 135.00p 136.29p 134.00p 134.00p 190503
02/08/2019 140.50p 140.50p 136.00p 137.00p 602921
01/08/2019 143.00p 143.00p 141.50p 142.50p 358974
31/07/2019 142.00p 144.66p 140.86p 143.50p 298678
30/07/2019 141.00p 142.00p 139.90p 141.00p 274115
29/07/2019 139.50p 141.50p 138.34p 141.50p 197273
26/07/2019 139.00p 140.00p 137.00p 139.25p 215516
25/07/2019 137.50p 139.04p 136.00p 136.50p 257518
24/07/2019 137.50p 139.28p 137.50p 137.75p 186182
23/07/2019 138.00p 139.81p 137.50p 138.00p 201062
22/07/2019 136.50p 139.50p 136.50p 137.75p 346627
19/07/2019 137.00p 140.43p 137.00p 137.00p 193069
18/07/2019 137.00p 138.75p 136.50p 137.00p 142158
17/07/2019 137.00p 139.86p 137.00p 137.50p 335146
16/07/2019 138.00p 139.50p 136.00p 139.00p 222648
15/07/2019 137.87p 137.99p 136.60p 137.75p 260497
12/07/2019 138.50p 138.50p 135.50p 136.00p 267147
11/07/2019 137.00p 138.40p 136.00p 137.25p 255240
10/07/2019 137.00p 137.33p 135.00p 136.25p 124073
09/07/2019 137.00p 137.00p 135.50p 135.50p 202136
08/07/2019 136.00p 136.58p 135.10p 136.25p 127575
05/07/2019 135.50p 136.50p 134.00p 135.75p 323734
04/07/2019 135.00p 135.49p 134.45p 135.25p 169899
03/07/2019 135.00p 135.49p 134.24p 135.00p 305540
02/07/2019 134.50p 136.00p 132.72p 134.50p 342333
01/07/2019 135.50p 135.50p 132.72p 133.75p 2368512
28/06/2019 132.00p 134.00p 130.88p 132.00p 165551
27/06/2019 132.00p 132.50p 129.39p 132.50p 253744
26/06/2019 133.00p 133.00p 129.25p 133.00p 969307
25/06/2019 131.00p 131.73p 128.53p 130.25p 778422
24/06/2019 130.00p 130.00p 128.20p 129.50p 472301
21/06/2019 131.00p 131.65p 129.00p 130.00p 392577
20/06/2019 134.00p 134.40p 131.50p 132.50p 378087
19/06/2019 133.50p 134.85p 132.51p 133.00p 244219
18/06/2019 132.00p 134.00p 131.50p 134.00p 310572
17/06/2019 132.00p 134.00p 132.00p 134.00p 173599
14/06/2019 134.00p 134.96p 132.00p 133.00p 226908
13/06/2019 136.00p 136.00p 134.00p 135.50p 250851
12/06/2019 135.50p 135.50p 133.50p 135.50p 266265
11/06/2019 136.00p 136.00p 134.00p 135.25p 279886
10/06/2019 134.00p 135.50p 131.50p 135.00p 398562
07/06/2019 133.50p 134.00p 132.46p 134.00p 218461
06/06/2019 131.64p 133.90p 131.35p 132.75p 417290
05/06/2019 132.50p 134.00p 131.43p 134.00p 162636
04/06/2019 131.00p 132.14p 130.30p 132.00p 495486
03/06/2019 132.00p 133.50p 130.00p 133.50p 235880
31/05/2019 131.00p 132.00p 129.50p 131.50p 215632
30/05/2019 133.00p 133.02p 130.68p 133.00p 189986
29/05/2019 130.00p 132.24p 130.00p 131.00p 250764
28/05/2019 133.00p 133.00p 130.78p 133.00p 208180
24/05/2019 131.50p 132.48p 130.70p 132.00p 166482
23/05/2019 131.00p 132.00p 129.00p 132.00p 273299
22/05/2019 131.50p 132.58p 130.00p 132.25p 342691
21/05/2019 130.50p 132.32p 130.00p 130.50p 232898
20/05/2019 134.00p 134.02p 130.00p 130.75p 361209
17/05/2019 132.00p 134.15p 131.50p 133.50p 231149
16/05/2019 133.00p 135.00p 132.78p 134.50p 363579
15/05/2019 133.57p 134.62p 133.26p 134.25p 356234
14/05/2019 134.50p 134.50p 131.53p 133.75p 242529
13/05/2019 134.00p 135.20p 131.00p 131.00p 296495
10/05/2019 137.00p 137.00p 134.40p 134.75p 419005

*Close Price adjusted for both dividends and splits