Skip to main content
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.12
+0.03 (0.21%)
Jun 27, 2025, 4:00 PM - Market closed

MEGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.0914.1514.0014.1214.120.21%147,078
Jun 26, 202514.0314.1113.9814.0914.09-93,151
Jun 25, 202514.1514.1813.9614.0914.09-0.35%105,331
Jun 24, 202514.1014.1614.0014.1414.14-0.98%147,590
Jun 23, 202514.1614.3514.0714.2814.161.85%170,632
Jun 20, 202513.8914.1013.8914.0213.900.57%82,622
Jun 18, 202514.0214.1013.9213.9413.82-0.85%105,790
Jun 17, 202514.1114.2214.0514.0613.94-0.64%114,970
Jun 16, 202514.2014.2814.1214.1514.03-0.28%67,900
Jun 13, 202514.2314.2314.1414.1914.070.21%63,009
Jun 12, 202514.1514.2414.1414.1614.040.57%83,057
Jun 11, 202514.1114.1514.0814.0813.96-0.49%101,271
Jun 10, 202514.0914.1514.0214.1514.031.36%100,022
Jun 9, 202514.0114.1913.9613.9613.84-0.92%105,784
Jun 6, 202514.1814.2313.9714.0913.970.07%84,580
Jun 5, 202514.1914.2214.0214.0813.96-0.98%118,473
Jun 4, 202514.3114.3114.1614.2214.10-0.21%153,146
Jun 3, 202514.2914.3314.1614.2514.130.49%249,142
Jun 2, 202514.0814.2213.9914.1814.060.71%146,379
May 30, 202514.0214.1213.9714.0813.960.43%120,943
May 29, 202513.8114.0713.7814.0213.900.94%134,703
May 28, 202513.9013.9513.7613.8913.77-0.57%100,545
May 27, 202513.9613.9913.8013.9713.851.53%107,487
May 23, 202513.6813.8413.6013.7613.64-1.01%78,845
May 22, 202514.0114.0113.7613.9013.65-1.14%86,542
May 21, 202514.1714.1713.9814.0613.81-0.92%61,575
May 20, 202514.0914.2014.0314.1913.940.50%127,647
May 19, 202514.0914.1313.9414.1213.87-0.21%105,962
May 16, 202513.9814.1513.9014.1513.901.80%162,165
May 15, 202513.8014.0313.7413.9013.650.80%201,830
May 14, 202513.7213.8013.6713.7913.55-0.07%88,577
May 13, 202513.6813.8013.6513.8013.561.62%169,400
May 12, 202513.7613.8013.5813.5813.34-0.88%326,019
May 9, 202513.6413.7013.6013.7013.460.51%55,433
May 8, 202513.8013.8013.6013.6313.39-1.23%81,995
May 7, 202513.6413.8013.6013.8013.561.17%140,895
May 6, 202513.5013.6513.3213.6413.401.04%97,533
May 5, 202513.5313.6413.3513.5013.26-0.15%55,116
May 2, 202513.5013.7013.4213.5213.280.97%143,053
May 1, 202513.4013.4713.3413.3913.150.30%108,101
Apr 30, 202513.2813.3713.1713.3513.110.45%159,340
Apr 29, 202513.0513.3913.0513.2913.061.45%209,346
Apr 28, 202513.0313.1213.0013.1012.870.38%117,861
Apr 25, 202513.1513.2113.0213.0512.82-0.84%117,653
Apr 24, 202513.0213.2313.0213.1612.931.23%114,293
Apr 23, 202513.1813.3012.9913.0012.77-0.91%181,950
Apr 22, 202512.9213.2212.9013.1212.891.63%131,577
Apr 21, 202513.1513.2412.8512.9112.56-2.49%145,327
Apr 17, 202513.0013.3513.0013.2412.881.92%85,421
Apr 16, 202513.0313.2512.9612.9912.64-0.08%118,599