JPMorgan Elect Managed Income Shares (JPEI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan Elect Managed Income Shares

Date Open High Low Close* Volume
06/02/2019 103.50p 105.00p 103.50p 103.50p 2013
05/02/2019 102.50p 105.00p 102.50p 103.50p 2402
04/02/2019 101.50p 103.99p 101.01p 102.50p 4145
01/02/2019 101.50p 103.00p 101.50p 101.50p 5856
31/01/2019 100.50p 101.50p 100.01p 101.50p 3055
30/01/2019 99.50p 100.50p 99.50p 100.50p 0
29/01/2019 99.50p 99.50p 99.50p 99.50p 0
28/01/2019 99.50p 99.50p 99.50p 99.50p 0
25/01/2019 99.50p 99.50p 98.00p 99.50p 4804
24/01/2019 99.50p 99.50p 99.50p 99.50p 8909
23/01/2019 99.50p 101.00p 99.50p 99.50p 5646
22/01/2019 100.50p 100.50p 98.00p 99.50p 7517
21/01/2019 100.50p 100.50p 99.00p 100.50p 4261
18/01/2019 99.50p 99.50p 99.50p 99.50p 0
17/01/2019 99.50p 99.50p 99.50p 99.50p 10000
16/01/2019 99.50p 99.50p 98.00p 99.50p 28441
15/01/2019 99.50p 99.50p 99.50p 99.50p 0
14/01/2019 100.50p 100.99p 98.00p 99.50p 4140
11/01/2019 99.50p 102.00p 99.00p 100.50p 15649
10/01/2019 98.50p 99.99p 98.50p 98.50p 195
09/01/2019 98.50p 100.00p 97.01p 98.50p 13597
08/01/2019 97.50p 98.50p 97.01p 98.50p 4
07/01/2019 98.50p 98.50p 97.50p 97.50p 0
04/01/2019 96.50p 98.00p 96.01p 97.50p 5156
03/01/2019 95.50p 96.50p 95.50p 96.50p 0
02/01/2019 96.50p 97.99p 96.50p 96.50p 2347
31/12/2018 96.50p 96.50p 96.50p 96.50p 0
28/12/2018 94.50p 96.50p 94.50p 96.50p 0
27/12/2018 94.50p 97.00p 94.01p 94.50p 8991
24/12/2018 94.50p 95.99p 94.50p 94.50p 264
21/12/2018 94.50p 96.00p 94.50p 94.50p 3068
20/12/2018 94.50p 94.50p 93.01p 94.50p 3774
19/12/2018 95.50p 96.00p 95.50p 95.50p 4000
18/12/2018 96.50p 96.99p 95.50p 95.50p 30
17/12/2018 97.50p 98.99p 96.50p 96.50p 4981
14/12/2018 98.50p 98.50p 97.50p 97.50p 0
13/12/2018 97.50p 99.50p 97.50p 98.50p 5000
12/12/2018 97.50p 98.99p 97.50p 97.50p 497
11/12/2018 97.50p 98.99p 96.01p 97.50p 1580
10/12/2018 97.50p 97.50p 96.00p 97.50p 168
07/12/2018 96.50p 97.50p 96.50p 97.50p 0
06/12/2018 99.50p 99.50p 95.00p 96.50p 4697
05/12/2018 101.50p 102.50p 100.50p 100.50p 0
04/12/2018 102.50p 102.50p 101.01p 102.50p 416
03/12/2018 101.50p 103.99p 101.50p 102.50p 1346
30/11/2018 101.50p 101.50p 100.01p 101.50p 1017
29/11/2018 101.50p 102.99p 101.50p 101.50p 27
28/11/2018 99.50p 103.00p 99.50p 101.50p 1980
27/11/2018 99.50p 99.50p 98.01p 99.50p 1286
26/11/2018 99.50p 100.99p 99.50p 99.50p 578
23/11/2018 101.50p 101.50p 99.50p 99.50p 8486
22/11/2018 101.50p 101.50p 100.01p 101.50p 12
21/11/2018 102.50p 102.50p 102.50p 102.50p 18063
20/11/2018 102.50p 103.99p 101.00p 102.50p 2861
19/11/2018 102.50p 102.50p 101.00p 102.50p 4962
16/11/2018 103.50p 103.50p 103.00p 103.50p 870
15/11/2018 103.50p 103.50p 103.50p 103.50p 0
14/11/2018 105.50p 105.50p 103.50p 103.50p 0
13/11/2018 105.50p 105.50p 105.50p 105.50p 0
12/11/2018 105.50p 106.99p 104.01p 105.50p 536
09/11/2018 105.50p 105.50p 104.01p 105.50p 206
08/11/2018 105.50p 105.50p 105.50p 105.50p 0
07/11/2018 104.50p 106.99p 104.00p 105.50p 4440
06/11/2018 105.50p 105.50p 104.50p 104.50p 0
05/11/2018 105.50p 105.50p 105.50p 105.50p 0
02/11/2018 105.50p 107.00p 104.00p 105.50p 6557
01/11/2018 104.50p 106.99p 104.00p 105.50p 7177
31/10/2018 103.50p 104.50p 103.50p 104.50p 0
30/10/2018 102.50p 105.00p 102.01p 103.50p 7053
29/10/2018 102.50p 102.50p 102.50p 102.50p 0
26/10/2018 102.50p 102.50p 102.50p 102.50p 0
25/10/2018 102.50p 103.99p 101.00p 102.50p 3827
24/10/2018 102.50p 103.99p 102.50p 102.50p 5000
23/10/2018 104.50p 104.50p 102.00p 102.50p 2582
22/10/2018 104.50p 104.50p 104.50p 104.50p 8845
19/10/2018 105.50p 105.99p 103.00p 104.50p 3994
18/10/2018 105.50p 107.00p 104.00p 105.50p 8373
17/10/2018 104.50p 106.99p 104.50p 105.50p 177
16/10/2018 104.50p 105.99p 104.50p 104.50p 894
15/10/2018 105.50p 105.50p 103.00p 104.50p 5057
12/10/2018 105.50p 105.50p 105.50p 105.50p 0
11/10/2018 105.50p 106.99p 104.00p 105.50p 17354
10/10/2018 107.50p 108.99p 107.50p 107.50p 630
09/10/2018 108.50p 108.99p 107.01p 107.50p 3828
08/10/2018 109.50p 109.50p 107.01p 108.50p 2
05/10/2018 111.50p 111.50p 108.01p 109.50p 8083
04/10/2018 111.50p 112.99p 111.50p 111.50p 200
03/10/2018 111.50p 111.50p 111.50p 111.50p 7052
02/10/2018 111.50p 112.99p 110.01p 111.50p 2630
01/10/2018 112.50p 112.99p 110.01p 111.50p 5669
28/09/2018 112.50p 112.50p 111.01p 112.50p 5304
27/09/2018 112.50p 112.50p 111.01p 112.50p 279
26/09/2018 112.50p 112.50p 112.50p 112.50p 7369
25/09/2018 111.50p 112.99p 111.50p 112.50p 5251
24/09/2018 112.50p 113.99p 111.01p 112.50p 2514
21/09/2018 109.50p 113.99p 109.01p 112.50p 8522
20/09/2018 109.50p 109.50p 108.01p 109.50p 1500
19/09/2018 108.50p 110.99p 108.01p 109.50p 4494
18/09/2018 108.50p 108.50p 108.50p 108.50p 0
17/09/2018 108.50p 108.50p 107.00p 108.50p 2819
14/09/2018 108.50p 108.50p 108.50p 108.50p 18000
13/09/2018 108.50p 108.50p 108.50p 108.50p 0
12/09/2018 107.50p 108.50p 107.00p 108.50p 3157
11/09/2018 107.50p 108.99p 107.50p 107.50p 1995
10/09/2018 108.50p 109.99p 107.50p 107.50p 1363
07/09/2018 109.50p 109.50p 107.00p 108.50p 8672
06/09/2018 109.50p 109.50p 108.01p 109.50p 4
05/09/2018 111.50p 111.50p 108.00p 109.50p 2904
04/09/2018 110.50p 111.50p 110.00p 111.50p 2791
03/09/2018 110.50p 111.99p 109.00p 110.50p 15077
31/08/2018 111.50p 111.50p 111.50p 111.50p 0
30/08/2018 113.50p 113.50p 110.00p 111.50p 4059
29/08/2018 113.50p 113.50p 112.00p 113.50p 2670
28/08/2018 113.50p 113.50p 112.01p 113.50p 1
24/08/2018 113.50p 113.50p 113.50p 113.50p 6678
23/08/2018 113.50p 114.99p 113.50p 113.50p 2686
22/08/2018 113.50p 114.99p 112.01p 113.50p 6519
21/08/2018 113.50p 113.50p 113.50p 113.50p 0
20/08/2018 112.50p 114.99p 112.50p 113.50p 2852
17/08/2018 113.50p 113.50p 111.01p 112.50p 500
16/08/2018 114.50p 115.00p 113.50p 113.50p 1042
15/08/2018 114.50p 115.99p 114.50p 114.50p 42
14/08/2018 114.50p 114.50p 113.00p 114.50p 3823
13/08/2018 114.50p 114.50p 114.50p 114.50p 13218
10/08/2018 114.50p 115.99p 113.01p 114.50p 1505
09/08/2018 114.50p 114.50p 113.00p 114.50p 26583
08/08/2018 114.50p 114.50p 114.50p 114.50p 0
07/08/2018 113.50p 114.50p 113.50p 114.50p 0
06/08/2018 113.50p 114.99p 112.00p 113.50p 9169
03/08/2018 113.50p 113.50p 112.00p 113.50p 5000
02/08/2018 115.50p 115.50p 112.00p 113.50p 9109
01/08/2018 115.50p 116.99p 115.50p 115.50p 815
31/07/2018 114.50p 115.50p 114.01p 115.50p 447
30/07/2018 114.50p 114.50p 113.01p 114.50p 3
27/07/2018 114.50p 114.50p 114.50p 114.50p 0
26/07/2018 114.50p 114.50p 114.50p 114.50p 20509
25/07/2018 114.50p 115.99p 114.50p 114.50p 3684
24/07/2018 114.50p 114.50p 113.00p 114.50p 8266
23/07/2018 114.50p 115.99p 114.50p 114.50p 2720
20/07/2018 114.50p 114.50p 114.50p 114.50p 0
19/07/2018 114.50p 115.99p 113.00p 114.50p 6476
18/07/2018 114.50p 114.50p 113.50p 114.50p 11000
17/07/2018 113.50p 114.50p 113.50p 113.50p 0
16/07/2018 114.50p 114.50p 113.00p 114.50p 838
13/07/2018 114.50p 114.50p 114.50p 114.50p 0
12/07/2018 114.50p 115.99p 114.50p 114.50p 5945
11/07/2018 115.50p 115.99p 114.50p 114.50p 168
10/07/2018 114.50p 115.50p 114.50p 115.50p 0
09/07/2018 113.50p 114.50p 113.50p 114.50p 13235
06/07/2018 113.50p 114.50p 113.50p 113.50p 6157
05/07/2018 113.50p 113.50p 113.50p 113.50p 11700
04/07/2018 113.50p 113.50p 113.50p 113.50p 9849
03/07/2018 113.50p 113.50p 113.50p 113.50p 17852
02/07/2018 115.50p 115.50p 113.50p 113.50p 3642
29/06/2018 114.00p 115.50p 114.00p 115.50p 30029
28/06/2018 114.00p 114.00p 112.00p 114.00p 232
27/06/2018 114.00p 114.00p 114.00p 114.00p 0
26/06/2018 115.00p 115.00p 112.00p 114.00p 8814
25/06/2018 115.00p 116.99p 113.01p 115.00p 3711
22/06/2018 116.00p 117.99p 115.00p 115.00p 541
21/06/2018 116.00p 117.75p 116.00p 116.00p 2247
20/06/2018 115.00p 116.00p 114.01p 116.00p 4
19/06/2018 116.00p 116.00p 113.01p 115.00p 1
18/06/2018 116.00p 117.99p 114.00p 116.00p 3975
15/06/2018 116.00p 117.00p 116.00p 116.00p 0
14/06/2018 117.00p 117.00p 114.00p 116.00p 8192
13/06/2018 117.00p 119.00p 115.00p 117.00p 10747
12/06/2018 117.00p 117.00p 117.00p 117.00p 0
11/06/2018 116.00p 118.99p 115.01p 117.00p 7807
08/06/2018 117.00p 117.00p 114.01p 116.00p 2166
07/06/2018 116.00p 117.00p 116.00p 117.00p 0
06/06/2018 116.00p 117.99p 116.00p 116.00p 834
05/06/2018 117.00p 117.00p 114.00p 116.00p 3238
04/06/2018 116.00p 118.99p 116.00p 117.00p 73
01/06/2018 116.00p 118.00p 114.01p 116.00p 2815
31/05/2018 116.00p 116.00p 116.00p 116.00p 11130
30/05/2018 116.00p 116.00p 116.00p 116.00p 0
29/05/2018 117.00p 118.00p 114.01p 116.00p 1411
25/05/2018 117.00p 117.00p 115.00p 117.00p 2382
24/05/2018 117.00p 118.00p 117.00p 117.00p 7983
23/05/2018 117.00p 118.99p 117.00p 117.00p 450
22/05/2018 118.00p 118.00p 115.01p 117.00p 1278
21/05/2018 118.00p 119.99p 116.01p 118.00p 599
18/05/2018 118.00p 119.50p 116.00p 118.00p 11847
17/05/2018 117.00p 118.00p 117.00p 117.00p 13052
16/05/2018 117.00p 119.99p 116.01p 118.00p 11361
15/05/2018 117.00p 117.00p 115.01p 117.00p 5118
14/05/2018 117.00p 117.00p 117.00p 117.00p 10449
11/05/2018 117.00p 117.00p 115.01p 117.00p 5000
10/05/2018 116.00p 118.99p 115.01p 117.00p 1479
09/05/2018 115.00p 116.00p 114.00p 116.00p 3397
08/05/2018 113.00p 115.00p 113.00p 115.00p 494
04/05/2018 113.00p 114.99p 111.00p 113.00p 5057
03/05/2018 113.00p 113.00p 111.00p 113.00p 4
02/05/2018 113.00p 114.99p 113.00p 113.00p 692
01/05/2018 113.00p 114.99p 111.00p 113.00p 4108
30/04/2018 113.00p 113.00p 113.00p 113.00p 37728
27/04/2018 112.00p 113.00p 112.00p 113.00p 6008
26/04/2018 112.00p 112.00p 112.00p 112.00p 7915
25/04/2018 113.00p 113.00p 111.00p 112.00p 4905

*Close Price adjusted for both dividends and splits