Skip to main content
logo
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
15.26
+0.16 (1.06%)
At close: May 20, 2026, 4:00 PM EDT
15.25
-0.01 (-0.07%)
After-hours: May 20, 2026, 7:00 PM EDT

MEGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202615.1315.3215.1315.24-0.93%163,660
May 19, 202614.8215.1514.8015.1015.101.82%174,366
May 18, 202614.7615.0214.6714.8314.83-0.47%157,992
May 15, 202615.1515.2414.8514.9014.90-1.32%122,718
May 14, 202615.0815.1815.0015.1015.100.13%122,653
May 13, 202615.1415.1715.0015.0815.08-0.79%128,181
May 12, 202615.1815.2715.1515.2015.200.26%155,026
May 11, 202615.2215.3815.1515.1615.16-0.72%156,654
May 8, 202615.2215.3215.1815.2715.270.33%112,457
May 7, 202615.3515.3515.1815.2215.22-0.59%79,165
May 6, 202615.4015.5015.2515.3115.31-0.39%223,253
May 5, 202615.4415.4415.3315.3715.37-0.39%227,212
May 4, 202615.5515.5515.3115.4315.43-0.84%144,756
May 1, 202615.4815.6415.4015.5615.560.06%147,673
Apr 30, 202615.2015.5515.1715.5515.552.50%211,376
Apr 29, 202615.1415.2815.1115.1715.17-0.39%172,493
Apr 28, 202615.1315.2515.1115.2315.230.53%197,441
Apr 27, 202615.1515.1815.1115.1515.150.07%141,354
Apr 24, 202615.0915.2015.0515.1415.14-0.13%87,893
Apr 23, 202615.1815.3615.0915.1615.040.33%161,224
Apr 22, 202615.1215.2915.0515.1114.990.13%118,825
Apr 21, 202615.2215.2615.0815.0914.97-1.18%147,801
Apr 20, 202615.2615.4415.2515.2715.14-0.39%99,754
Apr 17, 202615.2315.4215.0515.3315.201.05%161,473
Apr 16, 202615.1515.3015.0715.1715.040.20%102,301
Apr 15, 202615.2015.2015.1215.1415.02-0.59%90,429
Apr 14, 202615.2115.3615.1815.2315.100.13%307,419
Apr 13, 202615.2615.3315.1415.2115.08-0.33%143,733
Apr 10, 202615.3015.3815.2115.2615.130.07%87,483
Apr 9, 202615.0315.3515.0115.2515.121.33%97,111
Apr 8, 202614.9715.1214.8715.0514.931.69%139,231
Apr 7, 202614.6214.8714.6214.8014.680.89%138,109
Apr 6, 202614.7314.7714.5714.6714.55-0.34%178,489
Apr 2, 202614.5514.7814.5314.7214.600.48%249,894
Apr 1, 202614.6714.8914.5614.6514.53-0.27%363,726
Mar 31, 202614.5914.7414.4914.6914.571.66%207,305
Mar 30, 202614.5414.5414.4014.4514.331.55%148,386
Mar 27, 202614.2014.3314.2014.2314.110.21%125,788
Mar 26, 202614.2314.4114.1514.2014.08-1.18%148,409
Mar 25, 202614.3814.5314.3014.3714.250.28%222,125
Mar 24, 202614.3414.4914.2614.3314.21-0.35%267,219
Mar 23, 202614.6214.6314.2514.3814.26-1.10%498,800
Mar 20, 202615.0615.0614.5214.5414.30-3.00%224,515
Mar 19, 202615.0515.1614.8514.9914.74-0.53%132,617
Mar 18, 202615.1215.1615.0515.0714.82-0.33%147,471
Mar 17, 202615.1915.3015.1115.1214.87-0.20%96,520
Mar 16, 202615.0715.1514.9615.1514.901.88%178,393
Mar 13, 202614.8715.0814.8114.8714.620.07%106,716
Mar 12, 202614.9415.0914.8114.8614.61-1.26%169,334
Mar 11, 202614.9015.1114.8615.0514.801.01%140,295