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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.4514.5714.4014.45--0.37%69,486
Oct 28, 202514.5614.6814.4014.5014.50-1.49%205,150
Oct 27, 202514.8715.0514.7014.7214.72-0.67%113,065
Oct 24, 202515.0115.0114.7514.8214.82-0.67%153,747
Oct 23, 202514.9215.0414.8614.9214.800.20%227,401
Oct 22, 202514.8514.9014.8014.8914.770.27%152,300
Oct 21, 202514.8414.8914.7614.8514.73-0.20%82,896
Oct 20, 202514.9614.9814.8314.8814.760.40%152,134
Oct 17, 202514.8914.9714.8014.8214.70-0.07%139,856
Oct 16, 202514.8614.9914.8214.8314.71-0.20%167,912
Oct 15, 202514.8015.0014.7114.8614.740.95%120,740
Oct 14, 202514.7914.8414.6214.7214.600.07%149,399
Oct 13, 202514.6914.9714.6814.7114.590.89%56,651
Oct 10, 202514.9215.0214.5814.5814.46-2.41%58,573
Oct 9, 202515.0515.0514.8714.9414.82-0.13%58,777
Oct 8, 202515.0015.0414.9214.9614.840.07%109,609
Oct 7, 202515.0015.0114.9014.9514.83-0.33%114,161
Oct 6, 202515.0015.0014.8115.0014.880.67%83,835
Oct 3, 202514.8214.9814.7214.9014.780.61%134,083
Oct 2, 202514.8714.9014.7214.8114.69-0.13%87,698
Oct 1, 202514.6814.8614.6814.8314.711.02%107,252
Sep 30, 202514.5514.7214.4714.6814.561.45%173,280
Sep 29, 202514.3614.5014.3014.4714.351.40%143,184
Sep 26, 202514.3314.4814.2414.2714.15-0.21%106,349
Sep 25, 202514.4714.5214.3014.3014.18-1.04%71,592
Sep 24, 202514.4414.5614.2714.4514.330.42%139,356
Sep 23, 202514.3314.5114.3114.3914.270.56%125,958
Sep 22, 202514.1514.3814.1314.3114.19-0.14%172,775
Sep 19, 202514.4214.5014.3214.3314.09-0.35%96,963
Sep 18, 202514.3514.4714.3114.3814.140.56%135,691
Sep 17, 202514.3814.6414.2914.3014.06-0.28%178,025
Sep 16, 202514.6014.6014.3314.3414.10-1.78%182,845
Sep 15, 202514.5214.6414.4914.6014.350.55%114,672
Sep 12, 202514.5114.6014.5114.5214.270.21%64,033
Sep 11, 202514.4514.5814.4514.4914.240.42%101,887
Sep 10, 202514.3714.4814.3714.4314.190.56%118,471
Sep 9, 202514.2914.4514.2914.3514.110.14%101,298
Sep 8, 202514.3514.3514.2614.3314.090.28%109,554
Sep 5, 202514.3614.3614.2714.2914.05-0.07%59,140
Sep 4, 202514.4214.4714.3014.3014.06-0.42%81,504
Sep 3, 202514.4914.4914.2814.3614.12-0.49%89,096
Sep 2, 202514.5614.5614.2914.4314.19-0.89%152,915
Aug 29, 202514.4914.6214.3914.5614.31-0.07%128,488
Aug 28, 202514.5114.6014.4914.5714.320.62%221,077
Aug 27, 202514.5114.5414.4314.4814.240.07%182,907
Aug 26, 202514.4314.4814.3514.4714.230.28%207,242
Aug 25, 202514.3614.4314.2114.4314.19-236,957
Aug 22, 202514.3214.5114.3114.4314.061.19%259,852
Aug 21, 202514.3514.4114.2614.2613.90-0.49%200,772
Aug 20, 202514.5014.5014.3314.3313.97-0.42%181,870