Market data

Select a section

JPMorgan Global Markets Emerging Income Trust

(JEMI)
Sector: Closed End Investments
139.00p
0.50p 0.36
Last updated: 16:51:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 138.00p 139.50p 137.53p 139.00p 975,862
20/02/2025 138.00p 139.00p 137.01p 138.50p 411,360
19/02/2025 139.50p 139.50p 137.50p 137.50p 921,316
18/02/2025 137.50p 138.25p 136.00p 138.00p 430,295
17/02/2025 136.00p 138.00p 134.78p 138.00p 335,475
14/02/2025 136.00p 136.17p 134.75p 135.50p 814,570
13/02/2025 134.50p 136.00p 134.28p 136.00p 832,811
12/02/2025 135.00p 135.83p 134.00p 135.00p 481,155
11/02/2025 135.00p 136.00p 134.11p 136.00p 266,077
10/02/2025 133.50p 136.00p 133.50p 135.50p 387,670
07/02/2025 134.50p 136.00p 134.00p 134.50p 609,766
06/02/2025 134.50p 136.00p 134.00p 134.00p 289,330
05/02/2025 133.50p 134.50p 133.00p 134.00p 206,265
04/02/2025 134.50p 136.50p 133.50p 134.00p 314,766
03/02/2025 134.00p 136.00p 133.50p 134.00p 396,622
31/01/2025 136.00p 138.00p 134.68p 136.50p 269,858
30/01/2025 134.50p 135.50p 134.00p 135.50p 260,416
29/01/2025 134.00p 136.00p 133.84p 134.50p 350,349
28/01/2025 132.50p 134.50p 132.00p 134.00p 661,305
27/01/2025 134.50p 136.00p 131.52p 132.00p 713,208
24/01/2025 135.50p 136.50p 134.58p 135.00p 739,547
23/01/2025 135.00p 137.00p 134.49p 135.50p 445,732
22/01/2025 135.00p 136.00p 134.00p 135.00p 485,605
21/01/2025 135.50p 136.47p 134.40p 135.00p 238,759
20/01/2025 137.00p 138.00p 135.50p 136.00p 4,243,428
17/01/2025 138.00p 138.00p 135.80p 136.00p 341,880
16/01/2025 138.00p 138.00p 136.01p 137.00p 162,907
15/01/2025 135.50p 137.00p 134.08p 137.00p 575,566
14/01/2025 134.00p 135.50p 133.54p 134.50p 506,659
13/01/2025 133.00p 135.50p 132.50p 134.50p 356,099
10/01/2025 134.50p 135.50p 132.50p 134.50p 288,505
09/01/2025 135.00p 137.00p 134.00p 137.00p 320,280
08/01/2025 134.00p 135.20p 133.20p 134.50p 502,733
07/01/2025 133.50p 134.20p 132.89p 134.00p 774,116
06/01/2025 132.00p 135.00p 132.00p 135.00p 626,054
03/01/2025 133.00p 135.00p 132.00p 132.50p 221,383
02/01/2025 132.50p 135.00p 132.26p 134.00p 205,421
01/01/2025 134.50p 135.00p 132.50p 132.50p 121,322
31/12/2024 134.50p 135.00p 132.50p 132.50p 121,322
30/12/2024 132.50p 135.00p 132.00p 132.50p 173,412
27/12/2024 132.50p 135.00p 132.33p 133.50p 213,599
26/12/2024 132.50p 134.22p 129.50p 133.00p 382,654
25/12/2024 132.50p 134.22p 129.50p 133.00p 382,654
24/12/2024 132.50p 134.22p 129.50p 133.00p 382,654
23/12/2024 132.00p 133.00p 130.79p 133.00p 207,505
20/12/2024 131.50p 132.00p 129.94p 132.00p 403,934
19/12/2024 131.00p 131.53p 130.25p 131.50p 397,832
18/12/2024 131.00p 133.50p 131.00p 131.50p 299,518
17/12/2024 132.00p 133.18p 131.00p 131.50p 203,758
16/12/2024 132.50p 134.00p 132.00p 134.00p 383,855
13/12/2024 133.00p 133.82p 132.69p 133.50p 197,254
12/12/2024 132.00p 133.11p 131.39p 133.00p 1,872,821
11/12/2024 133.00p 134.00p 132.60p 133.50p 713,838
10/12/2024 133.50p 135.15p 131.55p 132.50p 882,582
09/12/2024 133.00p 135.00p 131.00p 135.00p 672,383
06/12/2024 132.00p 133.00p 131.00p 131.50p 243,783
05/12/2024 132.00p 133.00p 131.50p 132.00p 130,267
04/12/2024 131.00p 133.00p 130.54p 132.00p 736,834
03/12/2024 130.00p 132.08p 130.00p 131.50p 470,999
02/12/2024 131.00p 131.50p 129.98p 131.00p 449,754
29/11/2024 130.00p 132.00p 129.00p 130.00p 181,695
28/11/2024 131.50p 132.18p 129.50p 129.50p 370,288
27/11/2024 132.00p 133.00p 131.50p 131.50p 338,304
26/11/2024 132.50p 133.50p 132.11p 133.00p 509,405
25/11/2024 132.50p 133.50p 132.00p 133.00p 1,559,539
22/11/2024 133.00p 135.00p 132.25p 134.00p 873,685
21/11/2024 133.00p 134.00p 132.00p 134.00p 620,971
20/11/2024 133.50p 133.50p 132.50p 133.00p 355,425
19/11/2024 134.50p 134.50p 132.50p 133.00p 296,281
18/11/2024 132.50p 135.00p 132.50p 133.50p 822,566
15/11/2024 132.50p 134.50p 132.50p 134.00p 267,755
14/11/2024 133.50p 135.00p 132.00p 134.00p 344,608
13/11/2024 134.00p 134.50p 133.00p 133.00p 399,815
12/11/2024 134.50p 134.52p 133.00p 133.00p 305,129
11/11/2024 134.50p 137.00p 134.49p 136.00p 305,999
08/11/2024 135.00p 135.99p 134.55p 135.00p 261,478
07/11/2024 135.00p 137.50p 134.00p 137.50p 562,832
06/11/2024 135.00p 135.04p 134.00p 134.00p 307,869
05/11/2024 134.00p 135.25p 134.00p 135.00p 357,257
04/11/2024 134.00p 136.00p 133.00p 136.00p 530,561
01/11/2024 133.50p 136.00p 133.12p 133.50p 339,386
31/10/2024 133.00p 138.00p 132.00p 132.50p 445,846
30/10/2024 141.00p 141.00p 132.50p 132.50p 307,866
29/10/2024 135.00p 136.13p 133.98p 135.50p 589,297
28/10/2024 134.50p 139.50p 134.50p 135.50p 521,822
25/10/2024 141.50p 141.50p 134.75p 136.50p 287,485
24/10/2024 134.50p 138.00p 134.50p 136.00p 249,179
23/10/2024 135.50p 141.00p 134.36p 136.00p 1,099,428
22/10/2024 135.50p 136.50p 134.50p 134.50p 750,975
21/10/2024 134.50p 141.50p 134.50p 135.00p 916,278
18/10/2024 134.50p 140.00p 134.50p 135.00p 203,723
17/10/2024 134.00p 140.00p 134.00p 134.00p 184,010
16/10/2024 137.50p 137.50p 133.50p 136.50p 318,634
15/10/2024 134.50p 138.50p 134.00p 135.00p 223,069
14/10/2024 135.00p 138.50p 134.50p 137.50p 852,330
11/10/2024 136.00p 140.00p 136.00p 136.50p 305,893
10/10/2024 134.50p 137.00p 134.50p 137.00p 537,534
09/10/2024 136.00p 137.60p 134.50p 136.00p 976,518
08/10/2024 136.50p 138.95p 135.00p 137.50p 384,430
07/10/2024 138.50p 140.00p 136.56p 140.00p 795,310
04/10/2024 136.00p 139.00p 136.00p 137.00p 992,622
03/10/2024 136.00p 138.50p 136.00p 136.50p 283,341
02/10/2024 136.50p 138.50p 136.00p 136.50p 309,885
01/10/2024 135.00p 135.00p 133.48p 134.00p 392,696
30/09/2024 135.00p 136.50p 134.00p 134.00p 743,952
27/09/2024 134.00p 135.16p 133.83p 134.50p 372,929
26/09/2024 134.00p 135.50p 133.00p 134.00p 617,175
25/09/2024 131.50p 134.00p 131.50p 133.50p 1,024,491
24/09/2024 132.50p 134.28p 131.50p 131.50p 381,426
23/09/2024 129.00p 132.50p 129.00p 131.50p 354,685
20/09/2024 129.00p 134.50p 129.00p 130.00p 238,585
19/09/2024 129.50p 133.00p 129.00p 129.00p 219,160
18/09/2024 129.00p 130.00p 129.00p 129.00p 402,706
17/09/2024 129.50p 134.00p 129.00p 129.00p 475,443
16/09/2024 128.00p 132.50p 128.00p 129.50p 342,908
13/09/2024 129.00p 130.50p 128.50p 128.00p 3,557,737
12/09/2024 128.50p 129.00p 127.00p 129.00p 336,466
11/09/2024 129.00p 129.94p 128.00p 129.00p 231,750
10/09/2024 129.50p 132.00p 128.78p 129.00p 912,227
09/09/2024 130.50p 134.50p 130.00p 131.00p 707,678
06/09/2024 131.00p 133.50p 129.50p 129.50p 194,093
05/09/2024 131.50p 135.00p 130.75p 131.50p 369,976
04/09/2024 131.50p 132.50p 130.50p 131.50p 686,640
03/09/2024 134.50p 136.50p 131.76p 132.50p 1,730,904
02/09/2024 133.50p 135.00p 132.50p 133.50p 268,991
30/08/2024 133.00p 135.69p 132.50p 133.50p 365,616
29/08/2024 132.50p 134.00p 132.00p 133.75p 136,623
28/08/2024 132.50p 134.50p 132.50p 132.50p 232,532
27/08/2024 134.00p 138.00p 132.50p 134.00p 295,380
26/08/2024 134.50p 135.90p 134.00p 134.00p 551,672
23/08/2024 134.50p 135.90p 134.00p 134.00p 551,672
22/08/2024 134.50p 135.90p 134.00p 134.00p 551,672

Market data

Select a section