JPMorgan American Inv Trust
(JAM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
1,128.00p
|
1,144.00p
|
1,124.40p
|
1,128.00p
|
362,416
|
|
21/11/2024
|
1,120.00p
|
1,128.00p
|
1,104.00p
|
1,128.00p
|
739,587
|
|
20/11/2024
|
1,106.00p
|
1,120.00p
|
1,097.75p
|
1,110.00p
|
406,913
|
|
19/11/2024
|
1,102.00p
|
1,118.00p
|
1,101.92p
|
1,106.00p
|
368,800
|
|
18/11/2024
|
1,120.00p
|
1,120.00p
|
1,100.00p
|
1,112.00p
|
435,439
|
|
15/11/2024
|
1,114.00p
|
1,116.00p
|
1,106.00p
|
1,122.00p
|
378,916
|
|
14/11/2024
|
1,110.00p
|
1,128.00p
|
1,110.00p
|
1,122.00p
|
522,076
|
|
13/11/2024
|
1,108.00p
|
1,120.00p
|
1,102.00p
|
1,108.00p
|
312,699
|
|
12/11/2024
|
1,110.00p
|
1,120.00p
|
1,104.00p
|
1,108.00p
|
484,265
|
|
11/11/2024
|
1,100.00p
|
1,114.59p
|
1,098.00p
|
1,106.00p
|
569,543
|
|
08/11/2024
|
1,084.00p
|
1,100.00p
|
1,081.61p
|
1,100.00p
|
354,007
|
|
07/11/2024
|
1,066.00p
|
1,080.00p
|
1,060.00p
|
1,080.00p
|
391,819
|
|
06/11/2024
|
1,034.00p
|
1,070.00p
|
1,034.00p
|
1,056.00p
|
733,685
|
|
05/11/2024
|
1,012.00p
|
1,026.00p
|
1,008.00p
|
1,008.00p
|
252,151
|
|
04/11/2024
|
1,030.00p
|
1,030.00p
|
1,013.43p
|
1,014.00p
|
335,994
|
|
01/11/2024
|
1,022.00p
|
1,030.00p
|
1,016.00p
|
1,024.00p
|
238,306
|
|
31/10/2024
|
1,018.00p
|
1,028.00p
|
1,014.00p
|
1,020.00p
|
296,369
|
|
30/10/2024
|
1,012.00p
|
1,032.00p
|
1,012.00p
|
1,016.00p
|
470,997
|
|
29/10/2024
|
1,022.00p
|
1,032.00p
|
1,014.00p
|
1,016.00p
|
649,700
|
|
28/10/2024
|
1,036.00p
|
1,040.00p
|
1,018.00p
|
1,024.00p
|
782,898
|
|
25/10/2024
|
1,030.00p
|
1,036.00p
|
1,027.88p
|
1,036.00p
|
420,059
|
|
24/10/2024
|
1,016.00p
|
1,032.00p
|
1,016.00p
|
1,020.00p
|
1,008,308
|
|
23/10/2024
|
1,020.00p
|
1,032.00p
|
1,018.60p
|
1,020.00p
|
391,672
|
|
22/10/2024
|
1,030.00p
|
1,030.00p
|
1,012.00p
|
1,022.00p
|
603,969
|
|
21/10/2024
|
1,026.00p
|
1,030.00p
|
1,014.94p
|
1,016.00p
|
408,229
|
|
18/10/2024
|
1,036.00p
|
1,036.00p
|
1,020.58p
|
1,028.00p
|
233,935
|
|
17/10/2024
|
1,030.00p
|
1,032.00p
|
1,012.00p
|
1,026.00p
|
599,866
|
|
16/10/2024
|
1,030.00p
|
1,030.00p
|
1,017.80p
|
1,018.00p
|
456,259
|
|
15/10/2024
|
1,024.00p
|
1,028.00p
|
1,018.60p
|
1,024.00p
|
445,251
|
|
14/10/2024
|
1,000.00p
|
1,026.00p
|
1,000.00p
|
1,022.00p
|
389,146
|
|
11/10/2024
|
1,000.00p
|
1,016.00p
|
991.00p
|
1,012.00p
|
342,724
|
|
10/10/2024
|
1,004.00p
|
1,006.00p
|
998.00p
|
1,002.00p
|
497,100
|
|
09/10/2024
|
980.00p
|
1,002.00p
|
980.00p
|
1,000.00p
|
809,041
|
|
08/10/2024
|
991.00p
|
991.00p
|
980.00p
|
985.00p
|
406,474
|
|
07/10/2024
|
999.00p
|
999.00p
|
983.00p
|
991.00p
|
316,824
|
|
04/10/2024
|
970.00p
|
993.00p
|
970.00p
|
987.00p
|
455,252
|
|
03/10/2024
|
978.00p
|
988.00p
|
971.67p
|
979.00p
|
394,366
|
|
02/10/2024
|
971.00p
|
978.00p
|
966.00p
|
975.00p
|
267,860
|
|
01/10/2024
|
968.00p
|
980.00p
|
966.93p
|
971.00p
|
332,904
|
|
30/09/2024
|
976.00p
|
976.00p
|
965.00p
|
971.00p
|
381,542
|
|
27/09/2024
|
975.00p
|
975.00p
|
966.45p
|
974.00p
|
313,719
|
|
26/09/2024
|
970.00p
|
987.00p
|
968.00p
|
968.00p
|
447,944
|
|
25/09/2024
|
973.00p
|
976.00p
|
968.00p
|
973.00p
|
365,965
|
|
24/09/2024
|
984.00p
|
987.00p
|
969.57p
|
970.00p
|
428,236
|
|
23/09/2024
|
978.00p
|
990.00p
|
978.00p
|
980.00p
|
223,059
|
|
20/09/2024
|
984.00p
|
985.00p
|
976.00p
|
978.00p
|
329,685
|
|
19/09/2024
|
975.00p
|
989.44p
|
975.00p
|
989.00p
|
258,706
|
|
18/09/2024
|
983.00p
|
985.00p
|
973.00p
|
974.00p
|
195,070
|
|
17/09/2024
|
977.00p
|
985.00p
|
970.00p
|
984.00p
|
294,762
|
|
16/09/2024
|
980.00p
|
980.00p
|
964.00p
|
973.00p
|
285,933
|
|
13/09/2024
|
965.00p
|
978.00p
|
961.00p
|
967.00p
|
307,169
|
|
12/09/2024
|
958.00p
|
979.00p
|
958.00p
|
946.00p
|
262,240
|
|
11/09/2024
|
959.00p
|
960.00p
|
944.75p
|
957.00p
|
251,295
|
|
10/09/2024
|
950.00p
|
960.00p
|
941.00p
|
957.00p
|
250,726
|
|
09/09/2024
|
943.00p
|
952.00p
|
937.55p
|
950.00p
|
250,546
|
|
06/09/2024
|
949.00p
|
959.00p
|
937.00p
|
937.00p
|
315,986
|
|
05/09/2024
|
957.00p
|
964.00p
|
952.00p
|
953.00p
|
330,370
|
|
04/09/2024
|
958.00p
|
967.00p
|
949.33p
|
962.00p
|
386,472
|
|
03/09/2024
|
977.00p
|
983.00p
|
965.00p
|
969.00p
|
281,586
|
|
02/09/2024
|
985.00p
|
985.00p
|
974.00p
|
974.00p
|
231,979
|
|
30/08/2024
|
968.00p
|
985.00p
|
968.00p
|
977.00p
|
329,099
|
|
29/08/2024
|
974.00p
|
977.00p
|
963.00p
|
972.00p
|
468,904
|
|
28/08/2024
|
983.00p
|
987.00p
|
970.00p
|
970.00p
|
267,589
|
|
27/08/2024
|
993.00p
|
995.00p
|
976.30p
|
977.00p
|
203,730
|
|
26/08/2024
|
1,004.00p
|
1,006.00p
|
991.00p
|
992.00p
|
230,371
|
|
23/08/2024
|
1,004.00p
|
1,006.00p
|
991.00p
|
992.00p
|
230,371
|
|
22/08/2024
|
1,004.00p
|
1,006.00p
|
991.00p
|
992.00p
|
230,371
|
|
21/08/2024
|
990.00p
|
1,004.00p
|
985.76p
|
1,000.00p
|
213,967
|
|
20/08/2024
|
1,002.00p
|
1,010.00p
|
992.00p
|
992.00p
|
214,246
|
|
19/08/2024
|
1,000.00p
|
1,004.00p
|
992.75p
|
997.00p
|
251,230
|
|
16/08/2024
|
1,010.00p
|
1,012.00p
|
997.00p
|
999.00p
|
157,120
|
|
15/08/2024
|
994.00p
|
1,004.00p
|
985.59p
|
1,002.00p
|
298,661
|
|
14/08/2024
|
990.00p
|
991.00p
|
977.00p
|
989.00p
|
152,285
|
|
13/08/2024
|
971.00p
|
979.00p
|
969.01p
|
974.00p
|
123,711
|
|
12/08/2024
|
980.00p
|
985.00p
|
973.11p
|
974.00p
|
161,117
|
|
09/08/2024
|
970.00p
|
981.00p
|
967.00p
|
975.00p
|
225,062
|
|
08/08/2024
|
955.00p
|
970.00p
|
946.48p
|
964.00p
|
193,605
|
|
07/08/2024
|
960.00p
|
976.00p
|
958.00p
|
969.00p
|
251,507
|
|
06/08/2024
|
957.00p
|
963.00p
|
940.84p
|
956.00p
|
291,876
|
|
05/08/2024
|
944.00p
|
949.00p
|
918.00p
|
940.00p
|
412,183
|
|
02/08/2024
|
1,006.00p
|
1,006.00p
|
964.00p
|
966.00p
|
328,318
|
|
01/08/2024
|
1,016.00p
|
1,032.00p
|
1,004.00p
|
1,014.00p
|
361,320
|
|
31/07/2024
|
1,004.00p
|
1,012.00p
|
998.00p
|
1,012.00p
|
351,602
|
|
30/07/2024
|
989.00p
|
1,004.00p
|
989.00p
|
996.00p
|
261,528
|
|
29/07/2024
|
995.00p
|
1,004.00p
|
989.00p
|
992.00p
|
231,473
|
|
26/07/2024
|
981.00p
|
994.00p
|
977.40p
|
977.00p
|
326,764
|
|
25/07/2024
|
985.00p
|
985.00p
|
966.10p
|
977.00p
|
313,381
|
|
24/07/2024
|
998.00p
|
1,006.00p
|
980.46p
|
981.00p
|
194,651
|
|
23/07/2024
|
997.00p
|
1,006.00p
|
997.00p
|
1,002.00p
|
214,759
|
|
22/07/2024
|
999.00p
|
1,004.00p
|
992.00p
|
1,000.00p
|
145,402
|
|
19/07/2024
|
996.00p
|
1,002.00p
|
992.67p
|
993.00p
|
128,220
|
|
18/07/2024
|
1,016.00p
|
1,016.00p
|
995.00p
|
999.00p
|
307,338
|
|
17/07/2024
|
1,018.00p
|
1,018.00p
|
998.00p
|
1,000.00p
|
274,806
|
|
16/07/2024
|
1,014.00p
|
1,018.00p
|
1,008.60p
|
1,018.00p
|
175,202
|
|
15/07/2024
|
1,008.00p
|
1,018.00p
|
1,004.00p
|
1,016.00p
|
214,979
|
|
12/07/2024
|
1,000.00p
|
1,014.00p
|
1,000.00p
|
1,012.00p
|
154,840
|
|
11/07/2024
|
1,010.00p
|
1,018.00p
|
1,004.00p
|
1,010.00p
|
320,508
|
|
10/07/2024
|
1,002.00p
|
1,010.50p
|
1,000.55p
|
1,010.00p
|
297,728
|
|
09/07/2024
|
1,006.00p
|
1,010.00p
|
998.00p
|
1,002.00p
|
238,944
|
|
08/07/2024
|
999.00p
|
1,004.00p
|
995.00p
|
1,004.00p
|
209,845
|
|
05/07/2024
|
999.00p
|
1,003.94p
|
991.67p
|
997.00p
|
258,948
|
|
04/07/2024
|
998.00p
|
998.00p
|
991.94p
|
997.00p
|
250,609
|
|
03/07/2024
|
992.00p
|
996.00p
|
979.75p
|
996.00p
|
332,396
|
|
02/07/2024
|
992.00p
|
993.00p
|
982.00p
|
985.00p
|
180,004
|
|
01/07/2024
|
997.00p
|
1,008.00p
|
983.00p
|
984.00p
|
207,216
|
|
28/06/2024
|
1,000.00p
|
1,002.00p
|
992.00p
|
997.00p
|
362,553
|
|
27/06/2024
|
1,000.00p
|
1,004.00p
|
992.00p
|
992.00p
|
509,068
|
|
26/06/2024
|
1,006.00p
|
1,008.00p
|
996.00p
|
998.00p
|
291,651
|
|
25/06/2024
|
1,010.00p
|
1,011.00p
|
996.54p
|
997.00p
|
229,321
|
|
24/06/2024
|
1,008.00p
|
1,009.84p
|
996.00p
|
998.00p
|
359,206
|
|
21/06/2024
|
1,012.00p
|
1,012.00p
|
996.00p
|
1,002.00p
|
351,756
|
|
20/06/2024
|
1,002.00p
|
1,010.00p
|
998.00p
|
1,004.00p
|
283,563
|
|
19/06/2024
|
992.00p
|
1,000.44p
|
986.00p
|
999.00p
|
339,755
|
|
18/06/2024
|
988.00p
|
996.00p
|
988.00p
|
993.00p
|
398,439
|
|
17/06/2024
|
978.00p
|
982.00p
|
972.00p
|
982.00p
|
377,245
|
|
14/06/2024
|
969.00p
|
975.00p
|
966.00p
|
975.00p
|
259,121
|
|
13/06/2024
|
958.00p
|
974.00p
|
958.00p
|
965.00p
|
526,951
|
|
12/06/2024
|
953.00p
|
965.00p
|
947.72p
|
962.00p
|
434,662
|
|
11/06/2024
|
942.00p
|
951.00p
|
934.00p
|
947.00p
|
2,324,677
|
|
10/06/2024
|
945.00p
|
952.00p
|
941.00p
|
943.00p
|
761,783
|
|
07/06/2024
|
948.00p
|
951.00p
|
946.00p
|
947.00p
|
572,173
|
|
06/06/2024
|
945.00p
|
950.00p
|
940.00p
|
946.00p
|
436,087
|
|
05/06/2024
|
937.00p
|
947.00p
|
935.00p
|
943.00p
|
882,533
|
|
04/06/2024
|
943.00p
|
943.00p
|
933.53p
|
934.00p
|
538,651
|
|
03/06/2024
|
956.00p
|
960.00p
|
936.92p
|
943.00p
|
563,797
|
|
31/05/2024
|
960.00p
|
963.00p
|
941.00p
|
941.00p
|
400,832
|
|
30/05/2024
|
963.00p
|
964.00p
|
951.00p
|
951.00p
|
406,614
|
|
29/05/2024
|
968.00p
|
974.00p
|
960.00p
|
960.00p
|
456,569
|
|
28/05/2024
|
978.00p
|
982.00p
|
967.00p
|
967.00p
|
547,866
|
|
27/05/2024
|
970.00p
|
976.00p
|
970.00p
|
976.00p
|
146,959
|