NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.90
-0.07 (-0.43%)
Oct 9, 2025, 4:00 PM EDT - Market closed

MEGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202515.0515.0514.9715.00-0.27%13,007
Oct 8, 202515.0015.0414.9214.9614.960.07%109,609
Oct 7, 202515.0015.0114.9014.9514.95-0.33%114,161
Oct 6, 202515.0015.0014.8115.0015.000.67%83,835
Oct 3, 202514.8214.9814.7214.9014.900.61%134,083
Oct 2, 202514.8714.9014.7214.8114.81-0.13%87,698
Oct 1, 202514.6814.8614.6814.8314.831.02%107,252
Sep 30, 202514.5514.7214.4714.6814.681.45%173,280
Sep 29, 202514.3614.5014.3014.4714.471.40%143,184
Sep 26, 202514.3314.4814.2414.2714.27-0.21%106,349
Sep 25, 202514.4714.5214.3014.3014.30-1.04%71,592
Sep 24, 202514.4414.5614.2714.4514.450.42%139,356
Sep 23, 202514.3314.5114.3114.3914.390.56%125,958
Sep 22, 202514.1514.3814.1314.3114.31-0.14%172,775
Sep 19, 202514.4214.5014.3214.3314.21-0.35%96,963
Sep 18, 202514.3514.4714.3114.3814.260.56%135,691
Sep 17, 202514.3814.6414.2914.3014.18-0.28%178,025
Sep 16, 202514.6014.6014.3314.3414.22-1.78%182,845
Sep 15, 202514.5214.6414.4914.6014.470.55%114,672
Sep 12, 202514.5114.6014.5114.5214.390.21%64,033
Sep 11, 202514.4514.5814.4514.4914.370.42%101,887
Sep 10, 202514.3714.4814.3714.4314.310.56%118,471
Sep 9, 202514.2914.4514.2914.3514.230.14%101,298
Sep 8, 202514.3514.3514.2614.3314.210.28%109,554
Sep 5, 202514.3614.3614.2714.2914.17-0.07%59,140
Sep 4, 202514.4214.4714.3014.3014.18-0.42%81,504
Sep 3, 202514.4914.4914.2814.3614.24-0.49%89,096
Sep 2, 202514.5614.5614.2914.4314.31-0.89%152,915
Aug 29, 202514.4914.6214.3914.5614.43-0.07%128,488
Aug 28, 202514.5114.6014.4914.5714.440.62%221,077
Aug 27, 202514.5114.5414.4314.4814.360.07%182,907
Aug 26, 202514.4314.4814.3514.4714.350.28%207,242
Aug 25, 202514.3614.4314.2114.4314.31-236,957
Aug 22, 202514.3214.5114.3114.4314.181.19%259,852
Aug 21, 202514.3514.4114.2614.2614.02-0.49%200,772
Aug 20, 202514.5014.5014.3314.3314.08-0.42%181,870
Aug 19, 202514.3414.4614.3414.3914.14-52,474
Aug 18, 202514.3714.4214.3314.3914.140.07%113,235
Aug 15, 202514.5214.5214.3614.3814.13-0.55%104,620
Aug 14, 202514.3214.5414.2814.4614.211.12%264,229
Aug 13, 202514.3014.3114.2314.3014.050.07%274,755
Aug 12, 202514.3014.3014.2214.2914.050.14%109,369
Aug 11, 202514.3614.3614.2714.2714.03-0.63%127,246
Aug 8, 202514.4014.4014.3414.3614.11-0.21%94,268
Aug 7, 202514.4014.4414.3214.3914.14-170,598
Aug 6, 202514.4814.5014.3914.3914.14-0.62%244,041
Aug 5, 202514.5014.5514.4214.4814.23-0.14%99,117
Aug 4, 202514.3514.5514.3214.5014.251.05%129,314
Aug 1, 202514.3814.4114.1614.3514.100.07%125,125
Jul 31, 202514.4614.4614.2314.3414.09-0.21%163,354