NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.38
+0.08 (0.56%)
At close: Sep 18, 2025, 4:00 PM EDT
14.47
+0.09 (0.63%)
After-hours: Sep 18, 2025, 7:54 PM EDT
MEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 14.35 | 14.47 | 14.31 | 14.38 | 14.38 | 0.56% | 135,691 |
| Sep 17, 2025 | 14.38 | 14.64 | 14.29 | 14.30 | 14.30 | -0.28% | 178,025 |
| Sep 16, 2025 | 14.60 | 14.60 | 14.33 | 14.34 | 14.34 | -1.78% | 182,845 |
| Sep 15, 2025 | 14.52 | 14.64 | 14.49 | 14.60 | 14.60 | 0.55% | 114,672 |
| Sep 12, 2025 | 14.51 | 14.60 | 14.51 | 14.52 | 14.52 | 0.21% | 64,033 |
| Sep 11, 2025 | 14.45 | 14.58 | 14.45 | 14.49 | 14.49 | 0.42% | 101,887 |
| Sep 10, 2025 | 14.37 | 14.48 | 14.37 | 14.43 | 14.43 | 0.56% | 118,471 |
| Sep 9, 2025 | 14.29 | 14.45 | 14.29 | 14.35 | 14.35 | 0.14% | 101,298 |
| Sep 8, 2025 | 14.35 | 14.35 | 14.26 | 14.33 | 14.33 | 0.28% | 109,554 |
| Sep 5, 2025 | 14.36 | 14.36 | 14.27 | 14.29 | 14.29 | -0.07% | 59,140 |
| Sep 4, 2025 | 14.42 | 14.47 | 14.30 | 14.30 | 14.30 | -0.42% | 81,504 |
| Sep 3, 2025 | 14.49 | 14.49 | 14.28 | 14.36 | 14.36 | -0.49% | 89,096 |
| Sep 2, 2025 | 14.56 | 14.56 | 14.29 | 14.43 | 14.43 | -0.89% | 152,915 |
| Aug 29, 2025 | 14.49 | 14.62 | 14.39 | 14.56 | 14.56 | -0.07% | 128,488 |
| Aug 28, 2025 | 14.51 | 14.60 | 14.49 | 14.57 | 14.57 | 0.62% | 221,077 |
| Aug 27, 2025 | 14.51 | 14.54 | 14.43 | 14.48 | 14.48 | 0.07% | 182,907 |
| Aug 26, 2025 | 14.43 | 14.48 | 14.35 | 14.47 | 14.47 | 0.28% | 207,242 |
| Aug 25, 2025 | 14.36 | 14.43 | 14.21 | 14.43 | 14.43 | - | 236,957 |
| Aug 22, 2025 | 14.32 | 14.51 | 14.31 | 14.43 | 14.31 | 1.19% | 259,852 |
| Aug 21, 2025 | 14.35 | 14.41 | 14.26 | 14.26 | 14.14 | -0.49% | 200,772 |
| Aug 20, 2025 | 14.50 | 14.50 | 14.33 | 14.33 | 14.21 | -0.42% | 181,870 |
| Aug 19, 2025 | 14.34 | 14.46 | 14.34 | 14.39 | 14.27 | - | 52,474 |
| Aug 18, 2025 | 14.37 | 14.42 | 14.33 | 14.39 | 14.27 | 0.07% | 113,235 |
| Aug 15, 2025 | 14.52 | 14.52 | 14.36 | 14.38 | 14.26 | -0.55% | 104,620 |
| Aug 14, 2025 | 14.32 | 14.54 | 14.28 | 14.46 | 14.34 | 1.12% | 264,229 |
| Aug 13, 2025 | 14.30 | 14.31 | 14.23 | 14.30 | 14.18 | 0.07% | 274,755 |
| Aug 12, 2025 | 14.30 | 14.30 | 14.22 | 14.29 | 14.17 | 0.14% | 109,369 |
| Aug 11, 2025 | 14.36 | 14.36 | 14.27 | 14.27 | 14.15 | -0.63% | 127,246 |
| Aug 8, 2025 | 14.40 | 14.40 | 14.34 | 14.36 | 14.24 | -0.21% | 94,268 |
| Aug 7, 2025 | 14.40 | 14.44 | 14.32 | 14.39 | 14.27 | - | 170,598 |
| Aug 6, 2025 | 14.48 | 14.50 | 14.39 | 14.39 | 14.27 | -0.62% | 244,041 |
| Aug 5, 2025 | 14.50 | 14.55 | 14.42 | 14.48 | 14.36 | -0.14% | 99,117 |
| Aug 4, 2025 | 14.35 | 14.55 | 14.32 | 14.50 | 14.38 | 1.05% | 129,314 |
| Aug 1, 2025 | 14.38 | 14.41 | 14.16 | 14.35 | 14.23 | 0.07% | 125,125 |
| Jul 31, 2025 | 14.46 | 14.46 | 14.23 | 14.34 | 14.22 | -0.21% | 163,354 |
| Jul 30, 2025 | 14.22 | 14.37 | 14.22 | 14.37 | 14.25 | 1.13% | 172,525 |
| Jul 29, 2025 | 14.20 | 14.25 | 14.11 | 14.21 | 14.09 | - | 89,463 |
| Jul 28, 2025 | 14.33 | 14.39 | 14.17 | 14.21 | 14.09 | -1.11% | 151,557 |
| Jul 25, 2025 | 14.25 | 14.41 | 14.21 | 14.37 | 14.25 | 0.70% | 141,000 |
| Jul 24, 2025 | 14.40 | 14.40 | 14.27 | 14.27 | 14.15 | -1.59% | 232,200 |
| Jul 23, 2025 | 14.42 | 14.53 | 14.37 | 14.50 | 14.25 | 1.19% | 268,548 |
| Jul 22, 2025 | 14.14 | 14.34 | 14.11 | 14.33 | 14.08 | 1.78% | 241,319 |
| Jul 21, 2025 | 14.07 | 14.17 | 14.06 | 14.08 | 13.84 | 0.57% | 277,092 |
| Jul 18, 2025 | 14.21 | 14.42 | 14.00 | 14.00 | 13.76 | -1.34% | 1,080,571 |
| Jul 17, 2025 | 14.42 | 14.50 | 14.10 | 14.19 | 13.95 | -1.73% | 250,460 |
| Jul 16, 2025 | 14.38 | 14.46 | 14.32 | 14.44 | 14.19 | 0.77% | 262,012 |
| Jul 15, 2025 | 14.32 | 14.37 | 14.20 | 14.33 | 14.08 | 0.07% | 130,796 |
| Jul 14, 2025 | 14.10 | 14.35 | 14.10 | 14.32 | 14.07 | 1.56% | 163,412 |
| Jul 11, 2025 | 14.06 | 14.19 | 14.06 | 14.10 | 13.86 | -0.49% | 137,783 |
| Jul 10, 2025 | 14.12 | 14.19 | 14.10 | 14.17 | 13.93 | 0.64% | 152,412 |