NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.45
+0.15 (1.05%)
Nov 28, 2025, 1:00 PM EST - Market closed
MEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 15.05 | 15.05 | 14.87 | 14.94 | 14.68 | -0.13% | 58,777 |
| Oct 8, 2025 | 15.00 | 15.04 | 14.92 | 14.96 | 14.70 | 0.07% | 109,609 |
| Oct 7, 2025 | 15.00 | 15.01 | 14.90 | 14.95 | 14.69 | -0.33% | 114,161 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.81 | 15.00 | 14.74 | 0.67% | 83,835 |
| Oct 3, 2025 | 14.82 | 14.98 | 14.72 | 14.90 | 14.64 | 0.61% | 134,083 |
| Oct 2, 2025 | 14.87 | 14.90 | 14.72 | 14.81 | 14.55 | -0.13% | 87,698 |
| Oct 1, 2025 | 14.68 | 14.86 | 14.68 | 14.83 | 14.57 | 1.02% | 107,252 |
| Sep 30, 2025 | 14.55 | 14.72 | 14.47 | 14.68 | 14.42 | 1.45% | 173,280 |
| Sep 29, 2025 | 14.36 | 14.50 | 14.30 | 14.47 | 14.22 | 1.40% | 143,184 |
| Sep 26, 2025 | 14.33 | 14.48 | 14.24 | 14.27 | 14.02 | -0.21% | 106,349 |
| Sep 25, 2025 | 14.47 | 14.52 | 14.30 | 14.30 | 14.05 | -1.04% | 71,592 |
| Sep 24, 2025 | 14.44 | 14.56 | 14.27 | 14.45 | 14.20 | 0.42% | 139,356 |
| Sep 23, 2025 | 14.33 | 14.51 | 14.31 | 14.39 | 14.14 | 0.56% | 125,958 |
| Sep 22, 2025 | 14.15 | 14.38 | 14.13 | 14.31 | 14.06 | -0.14% | 172,775 |
| Sep 19, 2025 | 14.42 | 14.50 | 14.32 | 14.33 | 13.96 | -0.35% | 96,963 |