NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
13.63
+0.01 (0.07%)
Dec 19, 2025, 4:00 PM EST - Market closed
MEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.61 | 13.68 | 13.60 | 13.63 | 13.63 | 0.07% | 181,842 |
| Dec 18, 2025 | 13.56 | 13.65 | 13.51 | 13.62 | 13.62 | 0.89% | 299,172 |
| Dec 17, 2025 | 13.46 | 13.63 | 13.46 | 13.50 | 13.50 | -0.07% | 228,367 |
| Dec 16, 2025 | 13.58 | 13.60 | 13.46 | 13.51 | 13.51 | -0.66% | 204,794 |
| Dec 15, 2025 | 13.69 | 13.70 | 13.51 | 13.60 | 13.60 | 0.07% | 220,787 |
| Dec 12, 2025 | 13.67 | 13.74 | 13.58 | 13.59 | 13.59 | -0.07% | 132,591 |
| Dec 11, 2025 | 13.55 | 13.68 | 13.53 | 13.60 | 13.60 | 0.67% | 179,845 |
| Dec 10, 2025 | 13.63 | 13.68 | 13.43 | 13.51 | 13.51 | -0.88% | 322,966 |
| Dec 9, 2025 | 13.75 | 13.77 | 13.61 | 13.63 | 13.63 | -0.58% | 213,660 |
| Dec 8, 2025 | 13.86 | 13.86 | 13.71 | 13.71 | 13.71 | -0.94% | 152,592 |
| Dec 5, 2025 | 13.99 | 13.99 | 13.78 | 13.84 | 13.84 | -0.50% | 266,458 |
| Dec 4, 2025 | 13.95 | 14.04 | 13.88 | 13.91 | 13.91 | -0.14% | 182,284 |
| Dec 3, 2025 | 13.92 | 14.14 | 13.83 | 13.93 | 13.93 | -0.14% | 166,399 |
| Dec 2, 2025 | 14.20 | 14.21 | 13.89 | 13.95 | 13.95 | -1.76% | 199,492 |
| Dec 1, 2025 | 14.41 | 14.44 | 14.19 | 14.20 | 14.20 | -1.73% | 257,933 |
| Nov 28, 2025 | 14.44 | 14.46 | 14.32 | 14.45 | 14.45 | 1.05% | 146,918 |
| Nov 26, 2025 | 14.09 | 14.34 | 14.05 | 14.30 | 14.30 | 2.14% | 339,476 |
| Nov 25, 2025 | 13.97 | 14.07 | 13.90 | 14.00 | 14.00 | 0.65% | 326,410 |
| Nov 24, 2025 | 13.54 | 13.92 | 13.54 | 13.91 | 13.91 | 2.13% | 309,391 |
| Nov 21, 2025 | 13.68 | 13.77 | 13.50 | 13.62 | 13.50 | -0.15% | 281,441 |
| Nov 20, 2025 | 13.89 | 14.07 | 13.62 | 13.64 | 13.51 | -0.87% | 256,714 |
| Nov 19, 2025 | 13.88 | 13.98 | 13.75 | 13.76 | 13.63 | -1.15% | 141,170 |
| Nov 18, 2025 | 13.95 | 14.01 | 13.88 | 13.92 | 13.79 | -0.36% | 124,468 |
| Nov 17, 2025 | 14.05 | 14.16 | 13.93 | 13.97 | 13.84 | -0.64% | 118,921 |
| Nov 14, 2025 | 13.97 | 14.09 | 13.95 | 14.06 | 13.93 | 0.29% | 98,608 |
| Nov 13, 2025 | 14.19 | 14.20 | 14.01 | 14.02 | 13.89 | -1.41% | 143,444 |
| Nov 12, 2025 | 14.19 | 14.28 | 14.18 | 14.22 | 14.09 | 0.21% | 147,817 |
| Nov 11, 2025 | 14.08 | 14.25 | 14.08 | 14.19 | 14.06 | 0.64% | 122,782 |
| Nov 10, 2025 | 14.02 | 14.24 | 14.02 | 14.10 | 13.97 | 0.57% | 157,002 |
| Nov 7, 2025 | 14.02 | 14.14 | 13.93 | 14.02 | 13.89 | 0.29% | 214,311 |
| Nov 6, 2025 | 13.99 | 14.20 | 13.98 | 13.98 | 13.85 | -0.07% | 148,255 |
| Nov 5, 2025 | 13.97 | 14.06 | 13.95 | 13.99 | 13.86 | 0.50% | 162,411 |
| Nov 4, 2025 | 14.08 | 14.08 | 13.90 | 13.92 | 13.79 | -1.14% | 214,010 |
| Nov 3, 2025 | 14.17 | 14.21 | 14.01 | 14.08 | 13.95 | -0.49% | 255,053 |
| Oct 31, 2025 | 14.21 | 14.32 | 14.11 | 14.15 | 14.02 | -0.63% | 155,351 |
| Oct 30, 2025 | 14.30 | 14.40 | 14.23 | 14.24 | 14.11 | -0.42% | 171,206 |
| Oct 29, 2025 | 14.45 | 14.57 | 14.25 | 14.30 | 14.17 | -1.38% | 141,694 |
| Oct 28, 2025 | 14.56 | 14.68 | 14.40 | 14.50 | 14.37 | -1.49% | 205,150 |
| Oct 27, 2025 | 14.87 | 15.05 | 14.70 | 14.72 | 14.58 | -0.67% | 113,065 |
| Oct 24, 2025 | 15.01 | 15.01 | 14.75 | 14.82 | 14.68 | -0.67% | 153,747 |
| Oct 23, 2025 | 14.92 | 15.04 | 14.86 | 14.92 | 14.66 | 0.20% | 227,401 |
| Oct 22, 2025 | 14.85 | 14.90 | 14.80 | 14.89 | 14.63 | 0.27% | 152,300 |
| Oct 21, 2025 | 14.84 | 14.89 | 14.76 | 14.85 | 14.59 | -0.20% | 82,896 |
| Oct 20, 2025 | 14.96 | 14.98 | 14.83 | 14.88 | 14.62 | 0.40% | 152,134 |
| Oct 17, 2025 | 14.89 | 14.97 | 14.80 | 14.82 | 14.56 | -0.07% | 139,856 |
| Oct 16, 2025 | 14.86 | 14.99 | 14.82 | 14.83 | 14.57 | -0.20% | 167,912 |
| Oct 15, 2025 | 14.80 | 15.00 | 14.71 | 14.86 | 14.60 | 0.95% | 120,740 |
| Oct 14, 2025 | 14.79 | 14.84 | 14.62 | 14.72 | 14.46 | 0.07% | 149,399 |
| Oct 13, 2025 | 14.69 | 14.97 | 14.68 | 14.71 | 14.45 | 0.89% | 56,651 |
| Oct 10, 2025 | 14.92 | 15.02 | 14.58 | 14.58 | 14.33 | -2.41% | 58,573 |