JPMorgan Global Markets Emerging Income Trust

(JEMI)
Sector: Closed End Investments
133.00p
0.00p 0.00
Last updated: 10:54:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 134.50p 135.34p 133.22p 134.50p 323,428
20/08/2024 135.50p 136.23p 134.00p 135.00p 667,473
19/08/2024 135.50p 137.00p 134.66p 135.00p 382,240
16/08/2024 135.00p 135.62p 133.50p 135.00p 145,815
15/08/2024 133.50p 135.00p 133.03p 134.50p 201,756
14/08/2024 134.00p 134.50p 133.39p 134.50p 412,556
13/08/2024 133.00p 133.65p 132.30p 133.50p 205,990
12/08/2024 133.00p 134.00p 132.26p 134.00p 560,530
09/08/2024 133.50p 133.50p 131.00p 132.00p 584,952
08/08/2024 130.50p 132.00p 130.50p 131.50p 237,072
07/08/2024 130.00p 131.50p 129.25p 130.50p 411,187
06/08/2024 127.50p 128.23p 126.02p 127.50p 541,615
05/08/2024 127.50p 127.50p 122.58p 126.50p 497,681
02/08/2024 133.00p 133.88p 130.50p 131.00p 465,520
01/08/2024 135.50p 136.00p 132.50p 134.00p 972,269
31/07/2024 133.50p 135.50p 133.00p 135.50p 191,245
30/07/2024 132.50p 133.50p 132.15p 132.50p 333,301
29/07/2024 132.50p 134.50p 132.50p 133.00p 471,133
26/07/2024 133.50p 134.50p 132.72p 132.50p 675,095
25/07/2024 133.50p 134.50p 132.50p 132.50p 315,140
24/07/2024 135.00p 135.00p 133.00p 133.00p 686,228
23/07/2024 135.00p 135.50p 133.82p 134.00p 444,835
22/07/2024 135.00p 136.00p 134.00p 134.00p 596,839
19/07/2024 134.50p 138.00p 134.50p 134.50p 137,548
18/07/2024 137.00p 137.50p 135.60p 136.00p 240,372
17/07/2024 137.00p 138.00p 135.50p 136.00p 484,457
16/07/2024 137.00p 138.00p 136.19p 138.00p 314,485
15/07/2024 137.50p 138.00p 136.74p 138.00p 353,716
12/07/2024 138.00p 139.00p 137.00p 138.50p 226,373
11/07/2024 137.50p 138.50p 137.00p 138.50p 502,238
10/07/2024 137.00p 137.00p 136.00p 137.00p 337,643
09/07/2024 136.00p 139.00p 136.00p 136.50p 218,563
08/07/2024 136.50p 138.00p 136.19p 136.50p 830,694
05/07/2024 137.00p 138.00p 135.50p 136.00p 256,694
04/07/2024 137.50p 138.00p 136.50p 138.00p 124,942
03/07/2024 135.00p 137.50p 135.00p 137.50p 159,419
02/07/2024 136.50p 138.00p 135.00p 136.50p 382,438
01/07/2024 136.50p 138.00p 135.88p 136.50p 215,849
28/06/2024 137.00p 138.00p 135.50p 135.50p 453,516
27/06/2024 136.00p 137.00p 134.50p 135.50p 618,044
26/06/2024 137.50p 137.50p 136.00p 137.50p 488,896
25/06/2024 136.50p 137.50p 135.83p 137.50p 351,342
24/06/2024 136.50p 138.00p 135.95p 137.50p 496,498
21/06/2024 136.00p 138.00p 134.50p 138.00p 530,568
20/06/2024 137.00p 138.00p 135.50p 137.50p 414,083
19/06/2024 135.00p 137.00p 134.07p 137.00p 364,175
18/06/2024 134.50p 135.00p 132.50p 134.50p 214,728
17/06/2024 132.50p 135.00p 131.64p 134.50p 481,825
14/06/2024 132.50p 134.50p 132.00p 133.00p 299,400
13/06/2024 134.00p 134.00p 131.50p 131.50p 294,339
12/06/2024 131.50p 133.00p 131.42p 132.00p 230,067
11/06/2024 132.50p 133.56p 131.16p 131.50p 343,909
10/06/2024 133.00p 134.50p 131.93p 134.00p 458,195
07/06/2024 134.00p 134.61p 132.85p 133.00p 366,294
06/06/2024 134.00p 134.00p 132.19p 134.00p 216,286
05/06/2024 129.00p 133.50p 129.00p 133.50p 541,063
04/06/2024 129.00p 133.50p 129.00p 131.00p 643,182
03/06/2024 133.00p 134.00p 130.40p 132.00p 411,462
31/05/2024 131.00p 132.00p 129.50p 129.50p 498,433
30/05/2024 132.00p 134.00p 132.00p 132.00p 215,969
29/05/2024 138.00p 138.00p 132.00p 134.50p 517,800
28/05/2024 137.00p 138.50p 135.00p 135.00p 198,324
27/05/2024 133.50p 137.00p 133.50p 136.00p 226,899