Skip to main content
logo
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
15.23
+0.08 (0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
15.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MEGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1315.2515.1115.2315.230.53%197,441
Apr 27, 202615.1515.1815.1115.1515.150.07%141,254
Apr 24, 202615.0915.2015.0515.1415.14-0.13%87,893
Apr 23, 202615.1815.3615.0915.1615.040.33%161,204
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
Mar 10, 202614.9515.0014.8614.9014.650.27%157,305
Mar 9, 202614.9814.9814.5414.8614.61-0.67%157,175
Mar 6, 202614.9815.0214.8014.9614.71-0.13%198,663
Mar 5, 202615.3015.3114.9114.9814.73-2.41%193,757
Mar 4, 202615.5815.6015.3415.3515.09-1.10%179,620
Mar 3, 202615.7815.7815.2815.5215.26-1.71%232,816
Mar 2, 202615.7815.8915.6915.7915.53-0.25%222,984
Feb 27, 202615.6615.8715.6615.8315.560.57%233,031
Feb 26, 202615.6715.7815.6115.7415.480.83%349,841
Feb 25, 202615.5515.6615.4215.6115.350.58%147,083
Feb 24, 202615.4515.5415.3015.5215.260.78%168,753
Feb 23, 202615.3715.5115.2915.4015.14-0.39%173,628
Feb 20, 202615.3015.4915.2915.4615.081.58%186,729
Feb 19, 202615.1515.2615.1115.2214.84-0.13%179,706
Feb 18, 202615.3515.3715.1815.2414.86-0.72%309,746
Feb 17, 202615.4715.4715.3015.3514.97-0.39%309,833