New Zealand markets closed

JPMorgan Global Growth & Income Investment Trust (JMO.NZ)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024558.00561.00557.00560.00560.001,624,579
27 Mar 2024558.00561.00554.00554.00554.00929,811
26 Mar 2024558.00563.00557.00558.00558.00856,746
25 Mar 2024561.00562.00557.39558.00558.001,253,846
22 Mar 2024563.00566.00558.33561.00561.001,136,696
21 Mar 2024557.00563.00556.00561.00561.001,494,411
20 Mar 2024552.00554.00550.67552.00552.00997,012
19 Mar 2024551.00552.00548.00551.00551.001,127,133
18 Mar 2024549.00552.00548.00551.00551.001,286,314
15 Mar 2024552.00554.00547.00548.00548.002,279,660
14 Mar 2024552.00554.00550.00552.00552.00726,811
13 Mar 2024551.00554.00549.00551.00551.001,188,485
12 Mar 2024547.00552.00546.00549.00549.001,054,193
11 Mar 2024548.00549.00541.00544.00544.001,254,229
08 Mar 2024550.00552.00547.00549.00549.001,296,196
07 Mar 2024545.00551.00543.00549.00549.001,639,547
07 Mar 20240.0461 Dividend
06 Mar 2024547.00552.00546.00551.00550.951,167,057
05 Mar 2024551.00552.00545.00548.00547.951,043,282
04 Mar 2024550.00553.00547.00551.00550.951,131,343
01 Mar 2024547.00551.00546.00551.00550.951,070,766
29 Feb 2024544.00547.00542.00546.00545.95943,667
28 Feb 2024543.00547.00541.00544.00543.951,111,546
27 Feb 2024544.00546.00540.00544.00543.951,329,985
26 Feb 2024542.00545.00541.00544.00543.951,781,990
23 Feb 2024542.00544.00533.75540.00539.951,986,742
22 Feb 2024532.00542.09531.33539.00538.951,811,274
21 Feb 2024534.00535.00529.00531.00530.961,507,383
20 Feb 2024537.00538.53530.00531.00530.961,332,360
16 Feb 2024538.00542.00534.00541.00540.951,233,113
15 Feb 2024537.00540.00535.36537.00536.961,001,146
14 Feb 2024534.00536.00531.00533.00532.961,279,349
13 Feb 2024535.00538.00528.00531.00530.961,072,995
12 Feb 2024536.00538.00534.34538.00537.951,483,629
09 Feb 2024533.00535.89532.00535.00534.961,273,147
08 Feb 2024531.00534.00530.00531.00530.961,179,676
07 Feb 2024529.00532.00526.00530.00529.961,041,952
06 Feb 2024531.00533.00526.00529.00528.961,650,290
05 Feb 2024525.00530.00524.00527.00526.961,466,369
02 Feb 2024517.00525.00517.00524.00523.961,307,648
01 Feb 2024515.00517.60513.00513.00512.961,614,568
31 Jan 2024519.00521.00514.00516.00515.961,534,342
30 Jan 2024517.00520.04515.00518.00517.961,256,711
29 Jan 2024514.00515.65510.72514.00513.961,738,680
26 Jan 2024510.00513.00509.00512.00511.96770,650
25 Jan 2024506.00510.32506.00510.00509.96935,703
24 Jan 2024505.00509.10503.70507.00506.961,014,689
23 Jan 2024506.00508.00501.00504.00503.961,759,001
22 Jan 2024505.00507.00501.00503.00502.961,373,229
19 Jan 2024500.00503.00499.00500.00499.96749,997
18 Jan 2024494.00498.50493.00497.00496.96964,564
17 Jan 2024497.50498.00492.50494.00493.961,015,410
16 Jan 2024499.00502.00496.50501.00500.96967,174
12 Jan 2024498.50501.00496.00498.50498.46717,244
11 Jan 2024499.50501.00495.00496.50496.461,196,584
10 Jan 2024498.00501.00495.64499.00498.961,120,013
09 Jan 2024496.00500.00493.21497.50497.461,338,136
08 Jan 2024494.00495.50491.50491.50491.46753,113
05 Jan 2024494.00495.71490.00492.00491.96795,964
04 Jan 2024496.50498.50494.00497.00496.96902,407
03 Jan 2024501.00502.00496.00498.00497.96765,438
02 Jan 2024502.00507.00498.99501.00500.96951,325
29 Dec 2023503.00506.00502.78503.00502.96426,043
28 Dec 2023500.00504.00498.50504.00503.96655,835
27 Dec 2023500.00503.00498.50499.50499.46667,774
26 Dec 2023497.50497.50497.50497.50497.46-
22 Dec 2023497.00499.50496.00497.50497.46386,397
21 Dec 2023500.00500.00495.50498.50498.461,595,334
20 Dec 2023501.00504.00499.50503.00502.96908,101
19 Dec 2023499.50500.30496.00497.00496.961,109,112
18 Dec 2023498.50499.50495.41499.00498.961,030,130
15 Dec 2023496.50497.50492.19497.00496.962,150,475
14 Dec 2023499.00501.00493.50495.00494.961,127,349
13 Dec 2023495.00497.50491.50495.50495.46980,782
12 Dec 2023491.00494.00490.00492.00491.961,068,963
11 Dec 2023491.00492.50488.50490.50490.461,348,731
08 Dec 2023487.00491.50485.50489.50489.46580,525
07 Dec 2023484.00488.00482.50486.00485.96568,663
06 Dec 2023487.00488.50484.50485.00484.961,009,389
05 Dec 2023479.50485.50478.62485.00484.961,112,526
04 Dec 2023480.00484.27479.00482.00481.96946,709
01 Dec 2023483.00488.00481.92482.00481.96980,305
30 Nov 2023484.00484.00480.00481.00480.961,276,398
29 Nov 2023482.50484.50480.00481.50481.46801,176
28 Nov 2023485.00485.00481.50481.50481.46605,184
27 Nov 2023484.50486.65482.00484.50484.46626,566
24 Nov 2023488.50490.34484.50484.50484.461,082,269
23 Nov 20234.61 Dividend
22 Nov 2023489.00494.00488.48493.00488.351,091,649
21 Nov 2023491.00493.00488.00488.00483.40649,940
20 Nov 2023490.50492.50488.50492.00487.36640,912
17 Nov 2023490.00491.50487.50490.50485.87656,211
16 Nov 2023492.00492.00485.50486.00481.42710,644
15 Nov 2023489.00493.50488.00490.00485.381,552,501
14 Nov 2023488.00490.50486.00490.50485.871,494,670
13 Nov 2023486.00488.50485.21488.00483.40823,048
10 Nov 2023481.50485.50480.14485.50480.92662,756
09 Nov 2023482.00484.00479.00484.00479.43637,140
08 Nov 2023480.50483.50478.00482.00477.451,025,446
07 Nov 2023475.50480.62475.50480.50475.97585,536
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...