NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)

NYSE: MEGI · Real-Time Price · USD

13.85

+0.05 (0.36%)

At close: Oct 15, 2026, 4:00 PM EDT

13.83

-0.02 (-0.14%)

After-hours: Oct 15, 2026, 7:30 PM EDT

MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	13.89	13.93	13.79	13.85	13.85	0.36%	102,382
Oct 14, 2026	13.92	13.92	13.69	13.80	13.80	-1.36%	153,467
Oct 13, 2026	13.92	14.08	13.76	13.99	13.99	0.79%	314,900
Oct 12, 2026	13.80	13.92	13.75	13.88	13.88	0.95%	122,014
Oct 9, 2026	13.50	13.77	13.50	13.75	13.75	2.00%	109,261
Oct 8, 2026	13.49	13.60	13.35	13.48	13.48	-0.07%	108,737
Oct 7, 2026	13.59	13.60	13.40	13.49	13.49	-0.52%	118,975
Oct 6, 2026	13.38	13.62	13.36	13.56	13.56	1.65%	309,673
Oct 5, 2026	13.37	13.43	13.25	13.34	13.34	-0.07%	183,148
Oct 2, 2026	13.51	13.69	13.25	13.35	13.35	-0.37%	207,702
Oct 1, 2026	13.46	13.50	13.25	13.40	13.40	-0.45%	182,410
Sep 30, 2026	13.54	13.73	13.43	13.46	13.46	0.07%	89,692
Sep 29, 2026	13.31	13.55	13.31	13.45	13.45	1.05%	187,947
Sep 28, 2026	13.60	13.73	13.25	13.31	13.31	-2.13%	299,592
Sep 25, 2026	13.62	13.78	13.55	13.60	13.60	-0.22%	170,328
Sep 24, 2026	13.86	13.87	13.57	13.63	13.63	-1.27%	139,515
Sep 23, 2026	14.09	14.15	13.85	13.93	13.81	-1.55%	127,814
Sep 22, 2026	14.01	14.17	14.00	14.15	14.02	1.00%	129,259
Sep 21, 2026	14.22	14.24	14.01	14.01	13.88	-0.57%	123,836
Sep 18, 2026	14.12	14.23	14.09	14.09	13.96	-0.21%	100,246
Sep 17, 2026	14.07	14.24	14.06	14.12	13.99	0.57%	84,073
Sep 16, 2026	14.12	14.33	14.04	14.04	13.91	-0.21%	113,354
Sep 15, 2026	14.24	14.43	14.07	14.07	13.94	-1.12%	313,432
Sep 14, 2026	14.56	14.65	14.20	14.23	14.10	-2.33%	139,387
Sep 11, 2026	14.70	14.78	14.55	14.57	14.44	0.07%	89,497
Sep 10, 2026	14.71	14.82	14.47	14.56	14.43	-1.02%	106,939
Sep 9, 2026	14.80	14.95	14.70	14.71	14.58	-0.61%	57,811
Sep 8, 2026	14.69	14.84	14.68	14.80	14.67	0.82%	105,900
Sep 4, 2026	14.65	14.73	14.52	14.68	14.55	0.41%	65,536
Sep 3, 2026	14.59	14.66	14.52	14.62	14.49	0.55%	94,748
Sep 2, 2026	14.60	14.65	14.52	14.54	14.41	-0.68%	143,597
Sep 1, 2026	14.56	14.70	14.51	14.64	14.51	-	179,637
Aug 31, 2026	14.76	14.79	14.52	14.64	14.51	-1.21%	180,873
Aug 28, 2026	14.99	15.05	14.75	14.82	14.69	-1.13%	185,558
Aug 27, 2026	15.04	15.04	14.86	14.99	14.86	-0.46%	135,556
Aug 26, 2026	15.06	15.22	14.97	15.06	14.92	-0.46%	99,152
Aug 25, 2026	14.96	15.13	14.91	15.13	14.99	1.75%	115,692
Aug 24, 2026	14.87	14.97	14.80	14.87	14.74	-0.50%	144,330
Aug 21, 2026	15.21	15.40	15.03	15.07	14.81	-0.13%	111,572
Aug 20, 2026	15.38	15.38	15.09	15.09	14.83	-1.76%	99,660
Aug 19, 2026	15.35	15.38	15.26	15.36	15.10	0.72%	72,843
Aug 18, 2026	15.27	15.37	15.22	15.25	14.99	0.39%	62,690
Aug 17, 2026	15.33	15.35	15.19	15.19	14.93	-0.59%	128,485
Aug 14, 2026	15.25	15.30	15.18	15.28	15.02	0.73%	86,400
Aug 13, 2026	15.11	15.18	15.07	15.17	14.91	0.86%	77,906
Aug 12, 2026	15.09	15.18	15.00	15.04	14.78	-0.13%	204,506
Aug 11, 2026	15.07	15.13	15.00	15.06	14.80	-0.53%	172,243
Aug 10, 2026	15.26	15.29	15.10	15.14	14.88	-0.46%	127,047
Aug 7, 2026	15.14	15.27	15.05	15.21	14.95	0.53%	103,493
Aug 6, 2026	15.17	15.32	15.07	15.13	14.87	-0.13%	72,077