NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.09
-0.03 (-0.21%)
At close: Sep 18, 2026, 4:00 PM EDT
14.13
+0.04 (0.28%)
After-hours: Sep 18, 2026, 7:30 PM EDT
MEGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.12 | 14.23 | 14.09 | 14.09 | 14.09 | -0.21% | 100,240 |
| Sep 17, 2026 | 14.07 | 14.24 | 14.06 | 14.12 | 14.12 | 0.57% | 84,070 |
| Sep 16, 2026 | 14.12 | 14.33 | 14.04 | 14.04 | 14.04 | -0.21% | 113,352 |
| Sep 15, 2026 | 14.24 | 14.43 | 14.07 | 14.07 | 14.07 | -1.12% | 313,429 |
| Sep 14, 2026 | 14.56 | 14.65 | 14.20 | 14.23 | 14.23 | -2.33% | 139,384 |
| Sep 11, 2026 | 14.70 | 14.78 | 14.55 | 14.57 | 14.57 | 0.07% | 89,494 |
| Sep 10, 2026 | 14.71 | 14.82 | 14.47 | 14.56 | 14.56 | -1.02% | 106,938 |
| Sep 9, 2026 | 14.80 | 14.95 | 14.70 | 14.71 | 14.71 | -0.61% | 57,809 |
| Sep 8, 2026 | 14.69 | 14.84 | 14.68 | 14.80 | 14.80 | 0.82% | 105,897 |
| Sep 4, 2026 | 14.65 | 14.73 | 14.52 | 14.68 | 14.68 | 0.41% | 65,534 |
| Sep 3, 2026 | 14.59 | 14.66 | 14.52 | 14.62 | 14.62 | 0.55% | 94,745 |
| Sep 2, 2026 | 14.60 | 14.65 | 14.52 | 14.54 | 14.54 | -0.68% | 143,596 |
| Sep 1, 2026 | 14.56 | 14.70 | 14.51 | 14.64 | 14.64 | - | 179,637 |
| Aug 31, 2026 | 14.76 | 14.79 | 14.52 | 14.64 | 14.64 | -1.21% | 180,871 |
| Aug 28, 2026 | 14.99 | 15.05 | 14.75 | 14.82 | 14.82 | -1.13% | 185,550 |
| Aug 27, 2026 | 15.04 | 15.04 | 14.86 | 14.99 | 14.99 | -0.46% | 135,456 |
| Aug 26, 2026 | 15.06 | 15.22 | 14.97 | 15.06 | 15.06 | -0.46% | 99,151 |
| Aug 25, 2026 | 14.96 | 15.13 | 14.91 | 15.13 | 15.13 | 1.75% | 115,688 |
| Aug 24, 2026 | 14.87 | 14.97 | 14.80 | 14.87 | 14.87 | -0.50% | 144,327 |
| Aug 21, 2026 | 15.21 | 15.40 | 15.03 | 15.07 | 14.95 | -0.13% | 111,572 |
| Aug 20, 2026 | 15.38 | 15.38 | 15.09 | 15.09 | 14.96 | -1.76% | 99,660 |
| Aug 19, 2026 | 15.35 | 15.38 | 15.26 | 15.36 | 15.23 | 0.72% | 72,843 |
| Aug 18, 2026 | 15.27 | 15.37 | 15.22 | 15.25 | 15.12 | 0.39% | 62,690 |
| Aug 17, 2026 | 15.33 | 15.35 | 15.19 | 15.19 | 15.06 | -0.59% | 128,485 |
| Aug 14, 2026 | 15.25 | 15.30 | 15.18 | 15.28 | 15.15 | 0.73% | 86,400 |
| Aug 13, 2026 | 15.11 | 15.18 | 15.07 | 15.17 | 15.04 | 0.86% | 77,906 |
| Aug 12, 2026 | 15.09 | 15.18 | 15.00 | 15.04 | 14.92 | -0.13% | 204,506 |
| Aug 11, 2026 | 15.07 | 15.13 | 15.00 | 15.06 | 14.94 | -0.53% | 172,243 |
| Aug 10, 2026 | 15.26 | 15.29 | 15.10 | 15.14 | 15.01 | -0.46% | 127,047 |
| Aug 7, 2026 | 15.14 | 15.27 | 15.05 | 15.21 | 15.08 | 0.53% | 103,493 |
| Aug 6, 2026 | 15.17 | 15.32 | 15.07 | 15.13 | 15.00 | -0.13% | 72,077 |
| Aug 5, 2026 | 15.45 | 15.47 | 15.05 | 15.15 | 15.02 | -0.20% | 190,636 |
| Aug 4, 2026 | 15.32 | 15.32 | 15.12 | 15.18 | 15.05 | -0.33% | 138,565 |
| Aug 3, 2026 | 15.39 | 15.39 | 15.10 | 15.23 | 15.10 | -0.46% | 178,420 |
| Jul 31, 2026 | 15.33 | 15.45 | 15.20 | 15.30 | 15.17 | -0.46% | 124,005 |
| Jul 30, 2026 | 15.22 | 15.39 | 15.11 | 15.37 | 15.24 | 1.92% | 150,869 |
| Jul 29, 2026 | 15.26 | 15.46 | 15.00 | 15.08 | 14.95 | -0.85% | 97,795 |
| Jul 28, 2026 | 15.20 | 15.33 | 15.18 | 15.21 | 15.08 | 0.46% | 125,005 |
| Jul 27, 2026 | 15.12 | 15.42 | 15.01 | 15.14 | 15.01 | 0.20% | 137,800 |
| Jul 24, 2026 | 15.43 | 15.43 | 14.88 | 15.11 | 14.98 | -1.72% | 426,469 |
| Jul 23, 2026 | 15.58 | 15.62 | 15.43 | 15.50 | 15.25 | -0.13% | 99,012 |
| Jul 22, 2026 | 15.50 | 15.64 | 15.49 | 15.52 | 15.27 | 0.13% | 65,699 |
| Jul 21, 2026 | 15.54 | 15.60 | 15.27 | 15.50 | 15.25 | - | 66,189 |
| Jul 20, 2026 | 15.55 | 15.67 | 15.39 | 15.50 | 15.25 | -0.06% | 77,937 |
| Jul 17, 2026 | 15.56 | 15.59 | 15.48 | 15.51 | 15.26 | -0.26% | 101,478 |
| Jul 16, 2026 | 15.65 | 15.67 | 15.52 | 15.55 | 15.30 | -0.32% | 88,795 |
| Jul 15, 2026 | 15.55 | 15.63 | 15.40 | 15.60 | 15.35 | 0.45% | 77,417 |
| Jul 14, 2026 | 15.45 | 15.59 | 15.39 | 15.53 | 15.28 | 0.91% | 80,824 |
| Jul 13, 2026 | 15.25 | 15.48 | 15.23 | 15.39 | 15.14 | 0.98% | 71,638 |
| Jul 10, 2026 | 15.26 | 15.26 | 15.20 | 15.24 | 14.99 | -0.13% | 90,012 |