Skip to main content
logo
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.35
+0.01 (0.07%)
At close: Aug 1, 2025, 4:00 PM
14.35
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

Smartsheet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.3814.4114.1614.3514.350.07%125,125
Jul 31, 202514.4614.4614.2314.3414.34-0.21%163,354
Jul 30, 202514.2214.3714.2214.3714.371.13%172,525
Jul 29, 202514.2014.2514.1114.2114.21-89,463
Jul 28, 202514.3314.3914.1714.2114.21-1.11%151,557
Jul 25, 202514.2514.4114.2114.3714.370.70%141,000
Jul 24, 202514.4014.4014.2714.2714.27-1.59%232,200
Jul 23, 202514.4214.5314.3714.5014.371.19%268,548
Jul 22, 202514.1414.3414.1114.3314.211.78%241,319
Jul 21, 202514.0714.1714.0614.0813.960.57%277,092
Jul 18, 202514.2114.4214.0014.0013.88-1.34%1,080,571
Jul 17, 202514.4214.5014.1014.1914.07-1.73%250,460
Jul 16, 202514.3814.4614.3214.4414.320.77%262,012
Jul 15, 202514.3214.3714.2014.3314.210.07%130,796
Jul 14, 202514.1014.3514.1014.3214.201.56%163,412
Jul 11, 202514.0614.1914.0614.1013.98-0.49%137,783
Jul 10, 202514.1214.1914.1014.1714.050.64%152,412
Jul 9, 202514.0414.1613.9714.0813.960.28%136,385
Jul 8, 202514.1414.1913.9514.0413.92-0.71%129,712
Jul 7, 202514.2014.3114.1014.1414.02-1.05%97,093
Jul 3, 202514.3414.4114.1714.2914.17-0.14%59,847
Jul 2, 202514.3814.3814.2114.3114.19-0.83%130,665
Jul 1, 202514.1614.4814.1414.4314.311.55%122,060
Jun 30, 202514.1114.2114.0114.2114.090.64%115,529
Jun 27, 202514.0914.1514.0014.1214.000.21%147,078
Jun 26, 202514.0314.1113.9814.0913.97-93,151
Jun 25, 202514.1514.1813.9614.0913.97-0.35%105,331
Jun 24, 202514.1014.1614.0014.1414.02-0.98%147,590
Jun 23, 202514.1614.3514.0714.2814.031.85%170,632
Jun 20, 202513.8914.1013.8914.0213.780.57%82,622
Jun 18, 202514.0214.1013.9213.9413.70-0.85%105,790
Jun 17, 202514.1114.2214.0514.0613.82-0.64%114,970
Jun 16, 202514.2014.2814.1214.1513.90-0.28%67,900
Jun 13, 202514.2314.2314.1414.1913.940.21%63,009
Jun 12, 202514.1514.2414.1414.1613.910.57%83,057
Jun 11, 202514.1114.1514.0814.0813.84-0.49%101,271
Jun 10, 202514.0914.1514.0214.1513.901.36%100,022
Jun 9, 202514.0114.1913.9613.9613.72-0.92%105,784
Jun 6, 202514.1814.2313.9714.0913.850.07%84,580
Jun 5, 202514.1914.2214.0214.0813.84-0.98%118,473
Jun 4, 202514.3114.3114.1614.2213.97-0.21%153,146
Jun 3, 202514.2914.3314.1614.2514.000.49%249,142
Jun 2, 202514.0814.2213.9914.1813.930.71%146,379
May 30, 202514.0214.1213.9714.0813.840.43%120,943
May 29, 202513.8114.0713.7814.0213.780.94%134,703
May 28, 202513.9013.9513.7613.8913.65-0.57%100,545
May 27, 202513.9613.9913.8013.9713.731.53%107,487
May 23, 202513.6813.8413.6013.7613.52-1.01%78,845
May 22, 202514.0114.0113.7613.9013.54-1.14%86,542
May 21, 202514.1714.1713.9814.0613.69-0.92%61,575