Skip to main content
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
13.84
-0.07 (-0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

MEGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9913.9913.7813.8413.84-0.50%266,458
Dec 4, 202513.9514.0413.8813.9113.91-0.14%182,284
Dec 3, 202513.9214.1413.8313.9313.93-0.14%166,399
Dec 2, 202514.2014.2113.8913.9513.95-1.76%199,492
Dec 1, 202514.4114.4414.1914.2014.20-1.73%257,933
Nov 28, 202514.4414.4614.3214.4514.451.05%146,918
Nov 26, 202514.0914.3414.0514.3014.302.14%339,476
Nov 25, 202513.9714.0713.9014.0014.000.65%326,410
Nov 24, 202513.5413.9213.5413.9113.912.13%309,391
Nov 21, 202513.6813.7713.5013.6213.50-0.15%281,441
Nov 20, 202513.8914.0713.6213.6413.51-0.87%256,714
Nov 19, 202513.8813.9813.7513.7613.63-1.15%141,170
Nov 18, 202513.9514.0113.8813.9213.79-0.36%124,468
Nov 17, 202514.0514.1613.9313.9713.84-0.64%118,921
Nov 14, 202513.9714.0913.9514.0613.930.29%98,608
Nov 13, 202514.1914.2014.0114.0213.89-1.41%143,444
Nov 12, 202514.1914.2814.1814.2214.090.21%147,817
Nov 11, 202514.0814.2514.0814.1914.060.64%122,782
Nov 10, 202514.0214.2414.0214.1013.970.57%157,002
Nov 7, 202514.0214.1413.9314.0213.890.29%214,311
Nov 6, 202513.9914.2013.9813.9813.85-0.07%148,255
Nov 5, 202513.9714.0613.9513.9913.860.50%162,411
Nov 4, 202514.0814.0813.9013.9213.79-1.14%214,010
Nov 3, 202514.1714.2114.0114.0813.95-0.49%255,053
Oct 31, 202514.2114.3214.1114.1514.02-0.63%155,351
Oct 30, 202514.3014.4014.2314.2414.11-0.42%171,206
Oct 29, 202514.4514.5714.2514.3014.17-1.38%141,694
Oct 28, 202514.5614.6814.4014.5014.37-1.49%205,150
Oct 27, 202514.8715.0514.7014.7214.58-0.67%113,065
Oct 24, 202515.0115.0114.7514.8214.68-0.67%153,747
Oct 23, 202514.9215.0414.8614.9214.660.20%227,401
Oct 22, 202514.8514.9014.8014.8914.630.27%152,300
Oct 21, 202514.8414.8914.7614.8514.59-0.20%82,896
Oct 20, 202514.9614.9814.8314.8814.620.40%152,134
Oct 17, 202514.8914.9714.8014.8214.56-0.07%139,856
Oct 16, 202514.8614.9914.8214.8314.57-0.20%167,912
Oct 15, 202514.8015.0014.7114.8614.600.95%120,740
Oct 14, 202514.7914.8414.6214.7214.460.07%149,399
Oct 13, 202514.6914.9714.6814.7114.450.89%56,651
Oct 10, 202514.9215.0214.5814.5814.33-2.41%58,573
Oct 9, 202515.0515.0514.8714.9414.68-0.13%58,777
Oct 8, 202515.0015.0414.9214.9614.700.07%109,609
Oct 7, 202515.0015.0114.9014.9514.69-0.33%114,161
Oct 6, 202515.0015.0014.8115.0014.740.67%83,835
Oct 3, 202514.8214.9814.7214.9014.640.61%134,083
Oct 2, 202514.8714.9014.7214.8114.55-0.13%87,698
Oct 1, 202514.6814.8614.6814.8314.571.02%107,252
Sep 30, 202514.5514.7214.4714.6814.421.45%173,280
Sep 29, 202514.3614.5014.3014.4714.221.40%143,184
Sep 26, 202514.3314.4814.2414.2714.02-0.21%106,349
Sep 25, 202514.4714.5214.3014.3014.05-1.04%71,592
Sep 24, 202514.4414.5614.2714.4514.200.42%139,356
Sep 23, 202514.3314.5114.3114.3914.140.56%125,958
Sep 22, 202514.1514.3814.1314.3114.06-0.14%172,775
Sep 19, 202514.4214.5014.3214.3313.96-0.35%96,963
Sep 18, 202514.3514.4714.3114.3814.010.56%135,691
Sep 17, 202514.3814.6414.2914.3013.93-0.28%178,025
Sep 16, 202514.6014.6014.3314.3413.97-1.78%182,845
Sep 15, 202514.5214.6414.4914.6014.220.55%114,672
Sep 12, 202514.5114.6014.5114.5214.140.21%64,033
Sep 11, 202514.4514.5814.4514.4914.110.42%101,887
Sep 10, 202514.3714.4814.3714.4314.050.56%118,471
Sep 9, 202514.2914.4514.2914.3513.980.14%101,298
Sep 8, 202514.3514.3514.2614.3313.960.28%109,554
Sep 5, 202514.3614.3614.2714.2913.92-0.07%59,140
Sep 4, 202514.4214.4714.3014.3013.93-0.42%81,504
Sep 3, 202514.4914.4914.2814.3613.99-0.49%89,096
Sep 2, 202514.5614.5614.2914.4314.05-0.89%152,915
Aug 29, 202514.4914.6214.3914.5614.18-0.07%128,488
Aug 28, 202514.5114.6014.4914.5714.190.62%221,077
Aug 27, 202514.5114.5414.4314.4814.100.07%182,907
Aug 26, 202514.4314.4814.3514.4714.090.28%207,242
Aug 25, 202514.3614.4314.2114.4314.05-236,957
Aug 22, 202514.3214.5114.3114.4313.931.19%259,852
Aug 21, 202514.3514.4114.2614.2613.77-0.49%200,772
Aug 20, 202514.5014.5014.3314.3313.84-0.42%181,870
Aug 19, 202514.3414.4614.3414.3913.89-52,474
Aug 18, 202514.3714.4214.3314.3913.890.07%113,235
Aug 15, 202514.5214.5214.3614.3813.88-0.55%104,620
Aug 14, 202514.3214.5414.2814.4613.961.12%264,229
Aug 13, 202514.3014.3114.2314.3013.810.07%274,755
Aug 12, 202514.3014.3014.2214.2913.800.14%109,369
Aug 11, 202514.3614.3614.2714.2713.78-0.63%127,246
Aug 8, 202514.4014.4014.3414.3613.86-0.21%94,268
Aug 7, 202514.4014.4414.3214.3913.89-170,598
Aug 6, 202514.4814.5014.3914.3913.89-0.62%244,041
Aug 5, 202514.5014.5514.4214.4813.98-0.14%99,117
Aug 4, 202514.3514.5514.3214.5014.001.05%129,314
Aug 1, 202514.3814.4114.1614.3513.860.07%125,125
Jul 31, 202514.4614.4614.2314.3413.85-0.21%163,354
Jul 30, 202514.2214.3714.2214.3713.871.13%172,525
Jul 29, 202514.2014.2514.1114.2113.72-89,463
Jul 28, 202514.3314.3914.1714.2113.72-1.11%151,557
Jul 25, 202514.2514.4114.2114.3713.870.70%141,000
Jul 24, 202514.4014.4014.2714.2713.78-1.59%232,200
Jul 23, 202514.4214.5314.3714.5013.881.19%268,548
Jul 22, 202514.1414.3414.1114.3313.721.78%241,319
Jul 21, 202514.0714.1714.0614.0813.480.57%277,092
Jul 18, 202514.2114.4214.0014.0013.40-1.34%1,080,571
Jul 17, 202514.4214.5014.1014.1913.58-1.73%250,460