NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
13.05
-0.11 (-0.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MEGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.15 | 13.21 | 13.02 | 13.05 | 13.05 | -0.84% | 117,653 |
| Apr 24, 2025 | 13.02 | 13.23 | 13.02 | 13.16 | 13.16 | 1.23% | 114,293 |
| Apr 23, 2025 | 13.18 | 13.30 | 12.99 | 13.00 | 13.00 | -0.91% | 181,950 |
| Apr 22, 2025 | 12.92 | 13.22 | 12.90 | 13.12 | 13.12 | 1.63% | 131,577 |
| Apr 21, 2025 | 13.15 | 13.24 | 12.85 | 12.91 | 12.79 | -2.49% | 145,327 |
| Apr 17, 2025 | 13.00 | 13.35 | 13.00 | 13.24 | 13.12 | 1.92% | 85,421 |
| Apr 16, 2025 | 13.03 | 13.25 | 12.96 | 12.99 | 12.87 | -0.08% | 118,599 |
| Apr 15, 2025 | 12.86 | 13.11 | 12.82 | 13.00 | 12.88 | 1.48% | 95,419 |
| Apr 14, 2025 | 12.74 | 12.96 | 12.58 | 12.81 | 12.69 | 0.95% | 117,972 |
| Apr 11, 2025 | 12.63 | 12.70 | 12.39 | 12.69 | 12.57 | 1.93% | 136,894 |
| Apr 10, 2025 | 12.36 | 12.95 | 12.20 | 12.45 | 12.33 | 1.22% | 466,489 |
| Apr 9, 2025 | 11.78 | 12.35 | 11.60 | 12.30 | 12.18 | 5.13% | 234,791 |
| Apr 8, 2025 | 12.17 | 12.22 | 11.65 | 11.70 | 11.59 | -1.76% | 159,937 |
| Apr 7, 2025 | 12.30 | 12.42 | 11.40 | 11.91 | 11.80 | -5.92% | 372,529 |
| Apr 4, 2025 | 13.26 | 13.31 | 12.46 | 12.66 | 12.54 | -5.45% | 329,775 |
| Apr 3, 2025 | 13.42 | 13.63 | 13.39 | 13.39 | 13.26 | -1.03% | 278,479 |
| Apr 2, 2025 | 13.40 | 13.53 | 13.39 | 13.53 | 13.40 | 0.82% | 126,899 |
| Apr 1, 2025 | 13.31 | 13.44 | 13.26 | 13.42 | 13.29 | 0.83% | 162,938 |
| Mar 31, 2025 | 13.24 | 13.32 | 13.16 | 13.31 | 13.18 | 0.45% | 123,216 |
| Mar 28, 2025 | 13.29 | 13.29 | 13.18 | 13.25 | 13.13 | -0.38% | 152,597 |
| Mar 27, 2025 | 13.14 | 13.30 | 13.13 | 13.30 | 13.17 | 1.29% | 179,275 |
| Mar 26, 2025 | 13.05 | 13.18 | 13.05 | 13.13 | 13.01 | 0.38% | 144,809 |
| Mar 25, 2025 | 13.17 | 13.17 | 13.07 | 13.08 | 12.96 | -0.61% | 145,847 |
| Mar 24, 2025 | 13.13 | 13.22 | 13.12 | 13.16 | 13.04 | -0.15% | 138,764 |
| Mar 21, 2025 | 13.19 | 13.23 | 13.16 | 13.18 | 12.93 | -0.60% | 60,842 |
| Mar 20, 2025 | 13.26 | 13.26 | 13.17 | 13.26 | 13.01 | 0.61% | 72,183 |
| Mar 19, 2025 | 13.15 | 13.24 | 13.12 | 13.18 | 12.93 | 0.53% | 111,662 |
| Mar 18, 2025 | 13.08 | 13.22 | 13.02 | 13.11 | 12.86 | 0.23% | 177,403 |
| Mar 17, 2025 | 12.89 | 13.15 | 12.86 | 13.08 | 12.84 | 1.47% | 205,156 |
| Mar 14, 2025 | 12.70 | 12.90 | 12.69 | 12.89 | 12.65 | 1.74% | 127,020 |
| Mar 13, 2025 | 12.70 | 12.84 | 12.61 | 12.67 | 12.43 | -0.78% | 203,268 |
| Mar 12, 2025 | 12.74 | 12.87 | 12.66 | 12.77 | 12.53 | 0.39% | 131,985 |
| Mar 11, 2025 | 12.55 | 12.74 | 12.55 | 12.72 | 12.48 | 1.92% | 323,356 |
| Mar 10, 2025 | 12.46 | 12.60 | 12.46 | 12.48 | 12.25 | -0.24% | 706,222 |
| Mar 7, 2025 | 12.50 | 12.64 | 12.46 | 12.51 | 12.28 | 0.16% | 311,684 |
| Mar 6, 2025 | 12.53 | 12.66 | 12.46 | 12.49 | 12.26 | -1.03% | 145,159 |
| Mar 5, 2025 | 12.49 | 12.70 | 12.47 | 12.62 | 12.38 | 1.28% | 205,856 |
| Mar 4, 2025 | 12.55 | 12.60 | 12.43 | 12.46 | 12.23 | -0.72% | 142,336 |
| Mar 3, 2025 | 12.55 | 12.75 | 12.53 | 12.55 | 12.32 | 0.64% | 259,181 |
| Feb 28, 2025 | 12.45 | 12.49 | 12.42 | 12.47 | 12.24 | 0.81% | 119,933 |
| Feb 27, 2025 | 12.48 | 12.53 | 12.35 | 12.37 | 12.14 | -0.64% | 136,869 |
| Feb 26, 2025 | 12.58 | 12.63 | 12.42 | 12.45 | 12.22 | -0.95% | 188,744 |
| Feb 25, 2025 | 12.57 | 12.58 | 12.48 | 12.57 | 12.33 | 0.48% | 159,643 |
| Feb 24, 2025 | 12.53 | 12.65 | 12.46 | 12.51 | 12.28 | -1.11% | 187,623 |
| Feb 21, 2025 | 12.59 | 12.68 | 12.56 | 12.65 | 12.29 | 0.64% | 261,308 |
| Feb 20, 2025 | 12.59 | 12.63 | 12.53 | 12.57 | 12.21 | 0.08% | 107,667 |
| Feb 19, 2025 | 12.51 | 12.67 | 12.50 | 12.56 | 12.20 | 0.08% | 216,960 |
| Feb 18, 2025 | 12.53 | 12.64 | 12.52 | 12.55 | 12.19 | 0.56% | 197,860 |
| Feb 14, 2025 | 12.53 | 12.65 | 12.48 | 12.48 | 12.13 | -0.32% | 207,879 |
| Feb 13, 2025 | 12.43 | 12.54 | 12.32 | 12.52 | 12.16 | 0.89% | 167,807 |