NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.19
+0.03 (0.21%)
Jun 13, 2025, 4:00 PM - Market closed
MEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.23 | 14.23 | 14.14 | 14.19 | 14.19 | 0.21% | 63,009 |
| Jun 12, 2025 | 14.15 | 14.24 | 14.14 | 14.16 | 14.16 | 0.57% | 83,057 |
| Jun 11, 2025 | 14.11 | 14.15 | 14.08 | 14.08 | 14.08 | -0.49% | 101,271 |
| Jun 10, 2025 | 14.09 | 14.15 | 14.02 | 14.15 | 14.15 | 1.36% | 100,022 |
| Jun 9, 2025 | 14.01 | 14.19 | 13.96 | 13.96 | 13.96 | -0.92% | 105,784 |
| Jun 6, 2025 | 14.18 | 14.23 | 13.97 | 14.09 | 14.09 | 0.07% | 84,580 |
| Jun 5, 2025 | 14.19 | 14.22 | 14.02 | 14.08 | 14.08 | -0.98% | 118,473 |
| Jun 4, 2025 | 14.31 | 14.31 | 14.16 | 14.22 | 14.22 | -0.21% | 153,146 |
| Jun 3, 2025 | 14.29 | 14.33 | 14.16 | 14.25 | 14.25 | 0.49% | 249,142 |
| Jun 2, 2025 | 14.08 | 14.22 | 13.99 | 14.18 | 14.18 | 0.71% | 146,379 |
| May 30, 2025 | 14.02 | 14.12 | 13.97 | 14.08 | 14.08 | 0.43% | 120,943 |
| May 29, 2025 | 13.81 | 14.07 | 13.78 | 14.02 | 14.02 | 0.94% | 134,703 |
| May 28, 2025 | 13.90 | 13.95 | 13.76 | 13.89 | 13.89 | -0.57% | 100,545 |
| May 27, 2025 | 13.96 | 13.99 | 13.80 | 13.97 | 13.97 | 1.53% | 107,487 |
| May 23, 2025 | 13.68 | 13.84 | 13.60 | 13.76 | 13.76 | -1.01% | 78,845 |
| May 22, 2025 | 14.01 | 14.01 | 13.76 | 13.90 | 13.78 | -1.14% | 86,542 |
| May 21, 2025 | 14.17 | 14.17 | 13.98 | 14.06 | 13.93 | -0.92% | 61,575 |
| May 20, 2025 | 14.09 | 14.20 | 14.03 | 14.19 | 14.06 | 0.50% | 127,647 |
| May 19, 2025 | 14.09 | 14.13 | 13.94 | 14.12 | 13.99 | -0.21% | 105,962 |
| May 16, 2025 | 13.98 | 14.15 | 13.90 | 14.15 | 14.02 | 1.80% | 162,165 |
| May 15, 2025 | 13.80 | 14.03 | 13.74 | 13.90 | 13.78 | 0.80% | 201,830 |
| May 14, 2025 | 13.72 | 13.80 | 13.67 | 13.79 | 13.67 | -0.07% | 88,577 |
| May 13, 2025 | 13.68 | 13.80 | 13.65 | 13.80 | 13.68 | 1.62% | 169,400 |
| May 12, 2025 | 13.76 | 13.80 | 13.58 | 13.58 | 13.46 | -0.88% | 326,019 |
| May 9, 2025 | 13.64 | 13.70 | 13.60 | 13.70 | 13.58 | 0.51% | 55,433 |
| May 8, 2025 | 13.80 | 13.80 | 13.60 | 13.63 | 13.51 | -1.23% | 81,995 |
| May 7, 2025 | 13.64 | 13.80 | 13.60 | 13.80 | 13.68 | 1.17% | 140,895 |
| May 6, 2025 | 13.50 | 13.65 | 13.32 | 13.64 | 13.52 | 1.04% | 97,533 |
| May 5, 2025 | 13.53 | 13.64 | 13.35 | 13.50 | 13.38 | -0.15% | 55,116 |
| May 2, 2025 | 13.50 | 13.70 | 13.42 | 13.52 | 13.40 | 0.97% | 143,053 |
| May 1, 2025 | 13.40 | 13.47 | 13.34 | 13.39 | 13.27 | 0.30% | 108,101 |
| Apr 30, 2025 | 13.28 | 13.37 | 13.17 | 13.35 | 13.23 | 0.45% | 159,340 |
| Apr 29, 2025 | 13.05 | 13.39 | 13.05 | 13.29 | 13.17 | 1.45% | 209,346 |
| Apr 28, 2025 | 13.03 | 13.12 | 13.00 | 13.10 | 12.98 | 0.38% | 117,861 |
| Apr 25, 2025 | 13.15 | 13.21 | 13.02 | 13.05 | 12.93 | -0.84% | 117,653 |
| Apr 24, 2025 | 13.02 | 13.23 | 13.02 | 13.16 | 13.04 | 1.23% | 114,293 |
| Apr 23, 2025 | 13.18 | 13.30 | 12.99 | 13.00 | 12.88 | -0.91% | 181,950 |
| Apr 22, 2025 | 12.92 | 13.22 | 12.90 | 13.12 | 13.00 | 1.63% | 131,577 |
| Apr 21, 2025 | 13.15 | 13.24 | 12.85 | 12.91 | 12.67 | -2.49% | 145,327 |
| Apr 17, 2025 | 13.00 | 13.35 | 13.00 | 13.24 | 13.00 | 1.92% | 85,421 |
| Apr 16, 2025 | 13.03 | 13.25 | 12.96 | 12.99 | 12.75 | -0.08% | 118,599 |
| Apr 15, 2025 | 12.86 | 13.11 | 12.82 | 13.00 | 12.76 | 1.48% | 95,419 |
| Apr 14, 2025 | 12.74 | 12.96 | 12.58 | 12.81 | 12.58 | 0.95% | 117,972 |
| Apr 11, 2025 | 12.63 | 12.70 | 12.39 | 12.69 | 12.46 | 1.93% | 136,894 |
| Apr 10, 2025 | 12.36 | 12.95 | 12.20 | 12.45 | 12.22 | 1.22% | 466,489 |
| Apr 9, 2025 | 11.78 | 12.35 | 11.60 | 12.30 | 12.07 | 5.13% | 234,791 |
| Apr 8, 2025 | 12.17 | 12.22 | 11.65 | 11.70 | 11.49 | -1.76% | 159,937 |
| Apr 7, 2025 | 12.30 | 12.42 | 11.40 | 11.91 | 11.69 | -5.92% | 372,529 |
| Apr 4, 2025 | 13.26 | 13.31 | 12.46 | 12.66 | 12.43 | -5.45% | 329,775 |
| Apr 3, 2025 | 13.42 | 13.63 | 13.39 | 13.39 | 13.14 | -1.03% | 278,479 |