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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	151.26	150.5	150.5	151.5	148	220,410
July 23, 2025	147	151.5	151.5	151.5	147	936,321
July 22, 2025	149.91	149	149	151	149	179,687
July 21, 2025	150.74	150.5	150.5	151	149.5	232,261
July 18, 2025	150.88	150	150	152	150	209,075
July 17, 2025	152	151	151	152	149.5	345,902
July 16, 2025	149.86	150	150	150.5	148.5	850,419
July 15, 2025	148.28	149.5	149.5	151	148.25	600,535
July 14, 2025	147.5	148.5	148.5	149.5	147.5	562,758
July 11, 2025	150.5	149	149	150.5	148.5	106,043
July 10, 2025	150.47	148.71	148.71	150.47	147.5	425,261
July 09, 2025	148	147	147	149	147	226,370
July 08, 2025	145.5	148.5	148.5	148.5	145.5	571,690
July 07, 2025	147.25	147	147	147.5	145.75	400,955
July 04, 2025	146	147	147	147	145	462,299
July 03, 2025	147.82	148	148	149.5	146	1.41M
July 02, 2025	145.7	147.5	147.5	147.5	144.5	246,219
July 01, 2025	145.57	145	145	145.57	144.25	215,329
June 30, 2025	144.5	144	144	145.5	144	137,256
June 27, 2025	144.5	144.5	144.5	145.5	143.5	189,263
June 26, 2025	144.5	144	144	145.25	143	172,900
June 25, 2025	144.39	145	144	146.26	144.39	558,281
June 24, 2025	145	144.5	144.5	148	144.36	255,205
June 23, 2025	145	142.5	142.5	145	142.5	212,938
June 20, 2025	145.5	143.5	144	145.5	143.04	505,617
June 19, 2025	146	143.5	143.5	146	143	600,925
June 18, 2025	143.44	145	145	145.5	143.44	442,883
June 17, 2025	146.19	144	144	148	143.92	317,912
June 16, 2025	142.6	144.5	144.5	145	142.5	530,589
June 13, 2025	143	144.15	144.15	147.5	142.5	243,182
June 12, 2025	143	144.5	144.5	148	143	150,257
June 11, 2025	146.07	146.5	146.5	147.28	145.5	273,280
June 10, 2025	141	145.5	145.5	146.5	141	403,080
June 09, 2025	143.5	144.5	144.5	145.32	141	403,080
June 06, 2025	142.23	143	143	143.5	142.23	403,080
June 05, 2025	141	142.5	142.5	142.63	140.8	472,268
June 04, 2025	140.68	142	142	142.5	140.5	154,066
June 03, 2025	139.5	139.5	139.5	140	138.5	655,970
June 02, 2025	146	139.5	139.5	146	139.5	200,174
May 30, 2025	140.65	141	141	143	139	324,880
May 29, 2025	143.33	142	142	143.33	141.28	287,628
May 28, 2025	139.72	141	141	141	139	546,271
May 27, 2025	142.5	141	141	143	139.5	762,312
May 23, 2025	140.5	139.5	139.5	142	138.37	282,976

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