JPMorgan Global Emerging Markets Income Trust plc - JEMI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	160	158.5	158.5	160	155.5	650,457
October 16, 2025	159.75	161	161	161	159.25	251,804
October 15, 2025	158.7	159.5	159.5	161	158.7	187,574
October 14, 2025	159.18	158.5	158.5	161	157.5	779,278
October 13, 2025	159	160	160	162	158.94	339,987
October 10, 2025	161.5	158.5	158.5	162	158	186,653
October 09, 2025	157	161	161	162	157	250,936
October 08, 2025	161.5	160.5	160.5	161.53	160	363,364
October 07, 2025	161.55	160.5	160.5	162	160.02	638,512
October 06, 2025	162.08	161	161	165	160	474,109
October 03, 2025	160.13	159.5	159.5	161	159.32	224,106
October 02, 2025	159.24	159	159	160.5	158.5	389,493
October 01, 2025	153.5	158.5	158.5	158.9	153.5	551,497
September 30, 2025	157	157.5	157.5	157.5	156	651,812
September 29, 2025	158.53	156	156	158.56	156	397,344
September 26, 2025	157.99	157	157	160	155.8	341,035
September 25, 2025	158.5	158.5	158.5	158.5	156	405,544
September 24, 2025	157.5	158	158	158.5	156.87	440,340
September 23, 2025	157	157	157	157.5	156	146,689
September 22, 2025	152.57	156	156	157	152.5	455,074
September 19, 2025	156	156	156	157	156	191,759
September 18, 2025	154.5	156.5	156.5	156.5	154	610,006
September 17, 2025	155	154.5	154.5	156	154.44	738,051
September 16, 2025	153.06	154.5	154.5	154.5	153	451,684
September 15, 2025	153	154	154	154	152.78	705,355
September 12, 2025	153.26	153.5	153.5	153.5	152	426,036
September 11, 2025	153.5	153	153	153.5	149.5	579,872
September 10, 2025	148	154.5	154.5	155	148	436,979
September 09, 2025	152	151.5	151.5	152	148.5	257,764
September 08, 2025	150.78	152	152	152	150	1.13M
September 05, 2025	148	151.5	151.5	151.5	148	497,380
September 04, 2025	152	151	151	152	149.5	769,086
September 03, 2025	153.41	152	152	155	149.5	606,881
September 02, 2025	149.93	150	150	152	149.93	602,053
September 01, 2025	154	150.5	150.5	154	149.5	406,769
August 29, 2025	153	149.5	149.5	153	149	334,478
August 28, 2025	150.82	150	150	151	149	504,571
August 27, 2025	152	151	151	152	149.01	515,409
August 26, 2025	152.5	152	152	152.5	148.5	513,790
August 22, 2025	150	150.5	150.5	152.5	149	195,491
August 21, 2025	149.84	149	149	150.5	145	503,113
August 20, 2025	148.41	150.5	150.5	151	148.41	347,148
August 19, 2025	155.5	149	149	155.5	149	160,624
August 18, 2025	150.25	152	152	155	149	481,423
August 15, 2025	155.5	150.5	150.5	155.5	150.5	93,801
August 14, 2025	157	151.5	151.5	157	150.5	174,927
August 13, 2025	149.17	152	152	152	149.17	961,367
August 12, 2025	155.5	150.5	150.5	155.5	150.37	318,228
August 11, 2025	153.43	151	151	156.5	150.5	429,849
August 08, 2025	151.41	151	151	155.5	150.38	163,423
August 07, 2025	154.5	152	152	154.5	150.5	92,113
August 06, 2025	150	149.5	149.5	150.71	149.5	234,879
August 05, 2025	151	150.5	150.5	151.5	150.25	346,704
August 04, 2025	150.56	149.5	149.5	154	149.12	191,827
August 01, 2025	151.49	149.5	149.5	152	149.33	236,733
July 31, 2025	150.5	152	152	155	150.5	724,428
July 30, 2025	150.25	151.5	151.5	151.5	149.5	737,760
July 29, 2025	151.77	150.5	150.5	153	150	473,218
July 28, 2025	151.5	150.5	150.5	153	150.5	441,261
July 25, 2025	148.91	151	151	151.98	146.5	282,718

JPMorgan Global Emerging Markets Income Trust plc (JEMI.L) LSE