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
17/06/2020 107.50p 111.00p 107.50p 109.75p 223428
16/06/2020 108.50p 110.00p 107.00p 107.00p 318839
15/06/2020 106.00p 107.91p 105.06p 106.25p 192282
12/06/2020 108.50p 109.28p 106.39p 107.00p 340780
11/06/2020 107.50p 108.88p 106.48p 108.00p 774375
10/06/2020 110.00p 111.78p 109.20p 109.50p 242677
09/06/2020 110.50p 111.50p 108.00p 109.50p 457566
08/06/2020 110.50p 112.23p 110.00p 110.00p 232583
05/06/2020 110.50p 112.08p 109.00p 111.00p 942873
04/06/2020 111.50p 111.50p 108.50p 108.50p 339736
03/06/2020 110.00p 111.50p 106.00p 111.00p 635544
02/06/2020 107.00p 108.50p 105.00p 106.00p 1281652
29/05/2020 107.50p 107.50p 104.00p 104.50p 1049020
28/05/2020 109.00p 109.00p 105.50p 105.50p 407888
27/05/2020 107.00p 108.13p 105.00p 105.00p 592782
26/05/2020 107.50p 109.92p 106.78p 107.00p 411808
25/05/2020 105.00p 107.00p 104.00p 107.00p 837618
22/05/2020 105.00p 107.00p 104.00p 107.00p 837618
21/05/2020 105.50p 106.85p 104.50p 104.50p 210620
20/05/2020 105.00p 106.50p 104.50p 106.00p 558963
19/05/2020 104.50p 106.00p 104.00p 105.00p 296372
18/05/2020 103.00p 106.00p 102.50p 104.50p 445297
15/05/2020 103.00p 104.66p 102.19p 104.50p 607379
14/05/2020 102.00p 103.61p 100.82p 101.00p 554106
13/05/2020 108.50p 108.50p 103.00p 103.00p 446558
12/05/2020 107.50p 107.69p 104.50p 106.75p 313043
11/05/2020 105.50p 107.50p 103.50p 105.50p 551312
08/05/2020 105.00p 106.55p 105.00p 105.50p 410470
07/05/2020 105.00p 106.55p 105.00p 105.50p 410470
06/05/2020 107.50p 107.50p 104.00p 106.00p 246487
05/05/2020 103.50p 106.50p 103.38p 105.00p 287881
04/05/2020 101.50p 105.00p 101.40p 102.00p 384171
01/05/2020 105.00p 107.59p 103.00p 104.00p 878065
30/04/2020 107.50p 110.02p 105.50p 106.00p 392676
29/04/2020 103.00p 108.00p 102.50p 108.00p 501312
28/04/2020 103.00p 105.00p 102.00p 105.00p 676698
27/04/2020 102.00p 103.00p 100.78p 103.00p 453276
24/04/2020 100.50p 101.98p 99.20p 101.00p 417356
23/04/2020 101.00p 104.00p 99.60p 102.00p 494110
22/04/2020 99.60p 102.34p 99.60p 101.00p 228957
21/04/2020 102.00p 102.47p 99.40p 99.40p 306084
20/04/2020 105.00p 105.00p 101.50p 104.00p 403100
17/04/2020 100.50p 103.76p 100.50p 103.00p 370020
16/04/2020 98.00p 101.50p 98.00p 100.10p 468852
15/04/2020 98.60p 99.78p 97.60p 99.00p 636194
14/04/2020 102.50p 102.50p 98.00p 99.00p 711809
09/04/2020 100.50p 103.04p 99.40p 100.60p 404246
08/04/2020 99.20p 99.78p 97.51p 99.60p 370820
07/04/2020 100.50p 102.29p 97.92p 101.50p 780049
06/04/2020 96.00p 98.20p 94.56p 97.00p 807711
03/04/2020 96.20p 98.80p 92.40p 94.00p 903739
02/04/2020 98.80p 98.80p 95.50p 98.60p 482761
01/04/2020 92.60p 99.00p 92.40p 99.00p 615883
31/03/2020 98.60p 99.00p 95.00p 98.80p 598937
30/03/2020 97.00p 97.40p 93.50p 96.40p 445950
27/03/2020 96.80p 99.09p 93.38p 95.00p 600613
26/03/2020 94.80p 99.40p 91.40p 99.40p 812966
25/03/2020 89.80p 95.00p 88.85p 95.00p 745006
24/03/2020 86.40p 90.80p 86.00p 86.60p 559202
23/03/2020 86.00p 89.87p 82.00p 84.40p 543744
20/03/2020 93.80p 93.80p 88.40p 91.00p 398484
19/03/2020 92.00p 92.00p 87.50p 87.80p 405108
18/03/2020 97.60p 97.60p 90.00p 90.00p 802736
17/03/2020 104.00p 104.00p 94.60p 96.60p 971332
16/03/2020 106.50p 107.96p 96.60p 102.50p 712133
13/03/2020 107.00p 114.77p 106.00p 108.50p 635376
12/03/2020 111.00p 112.50p 100.00p 103.50p 523255
11/03/2020 112.50p 115.20p 111.63p 113.50p 287856
10/03/2020 115.00p 116.28p 112.00p 112.50p 252756
09/03/2020 118.00p 118.00p 109.00p 109.50p 443273
06/03/2020 122.00p 124.22p 116.50p 119.00p 681475
05/03/2020 126.00p 128.23p 123.94p 126.00p 218892
04/03/2020 125.50p 127.50p 124.65p 127.50p 157156
03/03/2020 125.00p 128.00p 123.50p 123.50p 442657
02/03/2020 123.00p 124.98p 119.50p 124.00p 371049
28/02/2020 124.00p 124.00p 114.66p 120.50p 668894
27/02/2020 127.00p 127.64p 123.93p 127.00p 321232
26/02/2020 128.50p 130.96p 122.00p 128.50p 523011
25/02/2020 128.00p 129.54p 127.00p 128.50p 251943
24/02/2020 131.50p 132.41p 126.95p 129.00p 484563
21/02/2020 135.00p 135.45p 132.50p 134.50p 160694
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

*Close Price adjusted for both dividends and splits