NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.30
-0.20 (-1.38%)
Oct 29, 2025, 4:00 PM EDT - Market closed
MEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.45 | 14.57 | 14.40 | 14.45 | - | -0.37% | 69,486 |
| Oct 28, 2025 | 14.56 | 14.68 | 14.40 | 14.50 | 14.50 | -1.49% | 205,150 |
| Oct 27, 2025 | 14.87 | 15.05 | 14.70 | 14.72 | 14.72 | -0.67% | 113,065 |
| Oct 24, 2025 | 15.01 | 15.01 | 14.75 | 14.82 | 14.82 | -0.67% | 153,747 |
| Oct 23, 2025 | 14.92 | 15.04 | 14.86 | 14.92 | 14.80 | 0.20% | 227,401 |
| Oct 22, 2025 | 14.85 | 14.90 | 14.80 | 14.89 | 14.77 | 0.27% | 152,300 |
| Oct 21, 2025 | 14.84 | 14.89 | 14.76 | 14.85 | 14.73 | -0.20% | 82,896 |
| Oct 20, 2025 | 14.96 | 14.98 | 14.83 | 14.88 | 14.76 | 0.40% | 152,134 |
| Oct 17, 2025 | 14.89 | 14.97 | 14.80 | 14.82 | 14.70 | -0.07% | 139,856 |
| Oct 16, 2025 | 14.86 | 14.99 | 14.82 | 14.83 | 14.71 | -0.20% | 167,912 |
| Oct 15, 2025 | 14.80 | 15.00 | 14.71 | 14.86 | 14.74 | 0.95% | 120,740 |
| Oct 14, 2025 | 14.79 | 14.84 | 14.62 | 14.72 | 14.60 | 0.07% | 149,399 |
| Oct 13, 2025 | 14.69 | 14.97 | 14.68 | 14.71 | 14.59 | 0.89% | 56,651 |
| Oct 10, 2025 | 14.92 | 15.02 | 14.58 | 14.58 | 14.46 | -2.41% | 58,573 |
| Oct 9, 2025 | 15.05 | 15.05 | 14.87 | 14.94 | 14.82 | -0.13% | 58,777 |
| Oct 8, 2025 | 15.00 | 15.04 | 14.92 | 14.96 | 14.84 | 0.07% | 109,609 |
| Oct 7, 2025 | 15.00 | 15.01 | 14.90 | 14.95 | 14.83 | -0.33% | 114,161 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.81 | 15.00 | 14.88 | 0.67% | 83,835 |
| Oct 3, 2025 | 14.82 | 14.98 | 14.72 | 14.90 | 14.78 | 0.61% | 134,083 |
| Oct 2, 2025 | 14.87 | 14.90 | 14.72 | 14.81 | 14.69 | -0.13% | 87,698 |
| Oct 1, 2025 | 14.68 | 14.86 | 14.68 | 14.83 | 14.71 | 1.02% | 107,252 |
| Sep 30, 2025 | 14.55 | 14.72 | 14.47 | 14.68 | 14.56 | 1.45% | 173,280 |
| Sep 29, 2025 | 14.36 | 14.50 | 14.30 | 14.47 | 14.35 | 1.40% | 143,184 |
| Sep 26, 2025 | 14.33 | 14.48 | 14.24 | 14.27 | 14.15 | -0.21% | 106,349 |
| Sep 25, 2025 | 14.47 | 14.52 | 14.30 | 14.30 | 14.18 | -1.04% | 71,592 |
| Sep 24, 2025 | 14.44 | 14.56 | 14.27 | 14.45 | 14.33 | 0.42% | 139,356 |
| Sep 23, 2025 | 14.33 | 14.51 | 14.31 | 14.39 | 14.27 | 0.56% | 125,958 |
| Sep 22, 2025 | 14.15 | 14.38 | 14.13 | 14.31 | 14.19 | -0.14% | 172,775 |
| Sep 19, 2025 | 14.42 | 14.50 | 14.32 | 14.33 | 14.09 | -0.35% | 96,963 |
| Sep 18, 2025 | 14.35 | 14.47 | 14.31 | 14.38 | 14.14 | 0.56% | 135,691 |
| Sep 17, 2025 | 14.38 | 14.64 | 14.29 | 14.30 | 14.06 | -0.28% | 178,025 |
| Sep 16, 2025 | 14.60 | 14.60 | 14.33 | 14.34 | 14.10 | -1.78% | 182,845 |
| Sep 15, 2025 | 14.52 | 14.64 | 14.49 | 14.60 | 14.35 | 0.55% | 114,672 |
| Sep 12, 2025 | 14.51 | 14.60 | 14.51 | 14.52 | 14.27 | 0.21% | 64,033 |
| Sep 11, 2025 | 14.45 | 14.58 | 14.45 | 14.49 | 14.24 | 0.42% | 101,887 |
| Sep 10, 2025 | 14.37 | 14.48 | 14.37 | 14.43 | 14.19 | 0.56% | 118,471 |
| Sep 9, 2025 | 14.29 | 14.45 | 14.29 | 14.35 | 14.11 | 0.14% | 101,298 |
| Sep 8, 2025 | 14.35 | 14.35 | 14.26 | 14.33 | 14.09 | 0.28% | 109,554 |
| Sep 5, 2025 | 14.36 | 14.36 | 14.27 | 14.29 | 14.05 | -0.07% | 59,140 |
| Sep 4, 2025 | 14.42 | 14.47 | 14.30 | 14.30 | 14.06 | -0.42% | 81,504 |
| Sep 3, 2025 | 14.49 | 14.49 | 14.28 | 14.36 | 14.12 | -0.49% | 89,096 |
| Sep 2, 2025 | 14.56 | 14.56 | 14.29 | 14.43 | 14.19 | -0.89% | 152,915 |
| Aug 29, 2025 | 14.49 | 14.62 | 14.39 | 14.56 | 14.31 | -0.07% | 128,488 |
| Aug 28, 2025 | 14.51 | 14.60 | 14.49 | 14.57 | 14.32 | 0.62% | 221,077 |
| Aug 27, 2025 | 14.51 | 14.54 | 14.43 | 14.48 | 14.24 | 0.07% | 182,907 |
| Aug 26, 2025 | 14.43 | 14.48 | 14.35 | 14.47 | 14.23 | 0.28% | 207,242 |
| Aug 25, 2025 | 14.36 | 14.43 | 14.21 | 14.43 | 14.19 | - | 236,957 |
| Aug 22, 2025 | 14.32 | 14.51 | 14.31 | 14.43 | 14.06 | 1.19% | 259,852 |
| Aug 21, 2025 | 14.35 | 14.41 | 14.26 | 14.26 | 13.90 | -0.49% | 200,772 |
| Aug 20, 2025 | 14.50 | 14.50 | 14.33 | 14.33 | 13.97 | -0.42% | 181,870 |