NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)

NYSE: MEGI · Real-Time Price · USD

15.50

-0.01 (-0.06%)

At close: Jul 20, 2026, 4:00 PM EDT

15.51

+0.01 (0.06%)

After-hours: Jul 20, 2026, 7:34 PM EDT

MEGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	15.55	15.67	15.39	15.50	15.50	-0.06%	77,937
Jul 17, 2026	15.56	15.59	15.48	15.51	15.51	-0.26%	101,478
Jul 16, 2026	15.65	15.67	15.52	15.55	15.55	-0.32%	88,795
Jul 15, 2026	15.55	15.63	15.40	15.60	15.60	0.45%	77,417
Jul 14, 2026	15.45	15.59	15.39	15.53	15.53	0.91%	80,824
Jul 13, 2026	15.25	15.48	15.23	15.39	15.39	0.98%	71,638
Jul 10, 2026	15.26	15.26	15.20	15.24	15.24	-0.13%	90,012
Jul 9, 2026	15.39	15.39	15.25	15.26	15.26	-0.46%	102,852
Jul 8, 2026	15.40	15.42	15.20	15.33	15.33	-0.58%	268,595
Jul 7, 2026	15.34	15.46	15.28	15.42	15.42	0.65%	64,820
Jul 6, 2026	15.33	15.35	15.17	15.32	15.32	0.26%	79,139
Jul 2, 2026	15.06	15.32	15.06	15.28	15.28	1.06%	133,613
Jul 1, 2026	15.20	15.49	15.09	15.12	15.12	-0.53%	113,546
Jun 30, 2026	15.32	15.40	15.12	15.20	15.20	-1.36%	205,352
Jun 29, 2026	15.37	15.52	15.27	15.41	15.41	0.65%	159,466
Jun 26, 2026	15.21	15.46	15.21	15.31	15.31	1.06%	94,769
Jun 25, 2026	15.22	15.30	15.08	15.15	15.15	0.33%	209,089
Jun 24, 2026	15.05	15.24	14.92	15.10	15.10	0.53%	188,942
Jun 23, 2026	14.89	15.06	14.89	15.02	15.02	0.57%	85,234
Jun 22, 2026	15.15	15.20	15.02	15.06	14.94	-0.26%	86,332
Jun 18, 2026	15.16	15.27	15.02	15.10	14.97	0.27%	87,325
Jun 17, 2026	15.27	15.27	15.05	15.06	14.94	-1.25%	92,235
Jun 16, 2026	15.30	15.34	15.21	15.25	15.12	0.13%	107,634
Jun 15, 2026	15.25	15.32	15.21	15.23	15.10	-0.13%	115,202
Jun 12, 2026	15.05	15.32	15.05	15.25	15.12	0.93%	112,826
Jun 11, 2026	15.17	15.18	14.96	15.11	14.98	0.60%	125,965
Jun 10, 2026	14.95	15.11	14.95	15.02	14.90	0.54%	120,815
Jun 9, 2026	15.00	15.00	14.91	14.94	14.82	0.07%	129,820
Jun 8, 2026	15.25	15.29	14.90	14.93	14.81	-0.93%	157,434
Jun 5, 2026	15.14	15.18	15.03	15.07	14.94	-0.33%	52,838
Jun 4, 2026	15.14	15.21	15.01	15.12	14.99	0.60%	170,004
Jun 3, 2026	15.22	15.22	15.00	15.03	14.91	-1.05%	163,720
Jun 2, 2026	15.10	15.25	15.05	15.19	15.06	1.06%	140,960
Jun 1, 2026	15.21	15.24	15.01	15.03	14.91	-1.44%	146,296
May 29, 2026	15.35	15.38	15.12	15.25	15.12	-0.26%	129,163
May 28, 2026	15.39	15.40	15.20	15.29	15.16	-0.26%	140,537
May 27, 2026	15.37	15.47	15.25	15.33	15.20	-0.52%	201,264
May 26, 2026	15.37	15.50	15.37	15.41	15.28	0.33%	100,330
May 22, 2026	15.25	15.38	15.17	15.36	15.23	1.09%	126,823
May 21, 2026	15.22	15.35	15.20	15.32	15.07	0.39%	104,004
May 20, 2026	15.13	15.32	15.13	15.26	15.01	1.06%	168,012
May 19, 2026	14.82	15.15	14.80	15.10	14.85	1.82%	174,368
May 18, 2026	14.76	15.02	14.67	14.83	14.59	-0.47%	157,992
May 15, 2026	15.15	15.24	14.85	14.90	14.66	-1.32%	122,718
May 14, 2026	15.08	15.18	15.00	15.10	14.85	0.13%	122,653
May 13, 2026	15.14	15.17	15.00	15.08	14.83	-0.79%	128,181
May 12, 2026	15.18	15.27	15.15	15.20	14.95	0.26%	155,026
May 11, 2026	15.22	15.38	15.15	15.16	14.91	-0.72%	156,654
May 8, 2026	15.22	15.32	15.18	15.27	15.02	0.33%	112,457
May 7, 2026	15.35	15.35	15.18	15.22	14.97	-0.59%	79,165