Skip to main content
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
14.78
-0.18 (-1.20%)
Mar 9, 2026, 3:41 PM EDT - Market open

MEGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9814.9814.5414.61--2.37%48,202
Mar 6, 202614.9815.0214.8014.9614.96-0.13%198,663
Mar 5, 202615.3015.3114.9114.9814.98-2.41%193,757
Mar 4, 202615.5815.6015.3415.3515.35-1.10%179,620
Mar 3, 202615.7815.7815.2815.5215.52-1.71%232,811
Mar 2, 202615.7815.8915.6915.7915.79-0.25%222,984
Feb 27, 202615.6615.8715.6615.8315.830.57%233,031
Feb 26, 202615.6715.7815.6115.7415.740.83%349,841
Feb 25, 202615.5515.6615.4215.6115.610.58%146,882
Feb 24, 202615.4515.5415.3015.5215.520.78%168,753
Feb 23, 202615.3715.5115.2915.4015.40-0.39%173,628
Feb 20, 202615.3015.4915.2915.4615.341.58%186,729
Feb 19, 202615.1515.2615.1115.2215.10-0.13%179,706
Feb 18, 202615.3515.3715.1815.2415.12-0.72%309,746
Feb 17, 202615.4715.4715.3015.3515.23-0.39%309,833
Feb 13, 202615.2115.4115.1415.4115.292.26%302,674
Feb 12, 202615.0515.1515.0015.0714.950.13%266,146
Feb 11, 202614.9815.1114.9415.0514.930.47%132,461
Feb 10, 202614.7814.9814.7814.9814.861.35%235,205
Feb 9, 202614.5414.7814.5014.7814.661.65%210,020
Feb 6, 202614.3414.5414.3314.5414.421.61%198,285
Feb 5, 202614.3414.4014.1514.3114.190.07%220,231
Feb 4, 202614.3514.3814.2514.3014.180.35%222,987
Feb 3, 202614.2314.2814.1814.2514.130.49%258,165
Feb 2, 202614.2914.3514.1514.1814.07-0.77%177,259
Jan 30, 202614.3514.3614.1614.2914.17-0.07%183,547
Jan 29, 202614.0714.3014.0614.3014.181.92%355,771
Jan 28, 202614.0214.1014.0114.0313.92-0.07%183,926
Jan 27, 202613.9914.0513.9314.0413.930.86%180,029
Jan 26, 202613.8813.9713.8813.9213.81-0.07%193,373
Jan 23, 202614.0014.0013.9013.9313.69-0.21%149,079
Jan 22, 202613.9314.0013.8713.9613.720.94%190,039
Jan 21, 202613.8613.9613.7913.8313.60-194,522
Jan 20, 202613.8513.8913.7613.8313.60-0.43%325,392
Jan 16, 202613.9013.9613.8713.8913.65-0.07%278,768
Jan 15, 202613.9313.9513.8013.9013.660.58%171,356
Jan 14, 202613.8213.8513.7613.8213.590.44%196,370
Jan 13, 202613.7413.7813.7013.7613.530.29%261,506
Jan 12, 202613.7213.8013.6813.7213.490.51%187,584
Jan 9, 202613.6513.7613.6513.6513.420.29%104,350
Jan 8, 202613.4813.6313.4813.6113.380.44%230,508
Jan 7, 202613.7213.7413.5513.5513.32-1.45%271,381
Jan 6, 202613.7513.8513.7213.7513.52-0.15%221,145
Jan 5, 202613.9714.0113.7013.7713.54-1.36%217,631
Jan 2, 202613.8613.9613.7713.9613.721.45%170,554
Dec 31, 202513.8113.8513.6813.7613.53-0.15%219,861
Dec 30, 202513.6513.7813.6513.7813.550.80%248,398
Dec 29, 202513.6213.8713.6213.6713.44-0.51%172,127
Dec 26, 202513.7413.8113.7113.7413.51-0.29%243,279
Dec 24, 202513.7313.8113.6713.7813.550.36%83,300
Dec 23, 202513.6613.7813.6013.7313.500.88%496,170
Dec 22, 202513.4613.6413.4213.6113.38-0.15%195,569
Dec 19, 202513.6113.6813.6013.6313.280.07%181,844
Dec 18, 202513.5613.6513.5113.6213.270.89%299,172
Dec 17, 202513.4613.6313.4613.5013.15-0.07%228,367
Dec 16, 202513.5813.6013.4613.5113.16-0.66%204,794
Dec 15, 202513.6913.7013.5113.6013.250.07%220,787
Dec 12, 202513.6713.7413.5813.5913.24-0.07%132,591
Dec 11, 202513.5513.6813.5313.6013.250.67%179,845
Dec 10, 202513.6313.6813.4313.5113.16-0.88%322,966
Dec 9, 202513.7513.7713.6113.6313.28-0.58%213,660
Dec 8, 202513.8613.8613.7113.7113.35-0.94%152,592
Dec 5, 202513.9913.9913.7813.8413.48-0.50%266,458
Dec 4, 202513.9514.0413.8813.9113.55-0.14%182,284
Dec 3, 202513.9214.1413.8313.9313.57-0.14%166,399
Dec 2, 202514.2014.2113.8913.9513.59-1.76%199,492
Dec 1, 202514.4114.4414.1914.2013.83-1.73%257,933
Nov 28, 202514.4414.4614.3214.4514.071.05%146,918
Nov 26, 202514.0914.3414.0514.3013.932.14%339,476
Nov 25, 202513.9714.0713.9014.0013.640.65%326,410
Nov 24, 202513.5413.9213.5413.9113.552.13%309,391
Nov 21, 202513.6813.7713.5013.6213.14-0.15%281,441
Nov 20, 202513.8914.0713.6213.6413.16-0.87%256,714
Nov 19, 202513.8813.9813.7513.7613.28-1.15%141,170
Nov 18, 202513.9514.0113.8813.9213.43-0.36%124,468
Nov 17, 202514.0514.1613.9313.9713.48-0.64%118,921
Nov 14, 202513.9714.0913.9514.0613.570.29%98,608
Nov 13, 202514.1914.2014.0114.0213.53-1.41%143,444
Nov 12, 202514.1914.2814.1814.2213.720.21%147,817
Nov 11, 202514.0814.2514.0814.1913.690.64%122,782
Nov 10, 202514.0214.2414.0214.1013.610.57%157,002
Nov 7, 202514.0214.1413.9314.0213.530.29%214,311
Nov 6, 202513.9914.2013.9813.9813.49-0.07%148,255
Nov 5, 202513.9714.0613.9513.9913.500.50%162,411
Nov 4, 202514.0814.0813.9013.9213.43-1.14%214,010
Nov 3, 202514.1714.2114.0114.0813.59-0.49%255,053
Oct 31, 202514.2114.3214.1114.1513.66-0.63%155,351
Oct 30, 202514.3014.4014.2314.2413.74-0.42%171,206
Oct 29, 202514.4514.5714.2514.3013.80-1.38%141,694
Oct 28, 202514.5614.6814.4014.5013.99-1.49%205,150
Oct 27, 202514.8715.0514.7014.7214.21-0.67%113,065
Oct 24, 202515.0115.0114.7514.8214.30-0.67%153,747
Oct 23, 202514.9215.0414.8614.9214.280.20%227,401
Oct 22, 202514.8514.9014.8014.8914.250.27%152,300
Oct 21, 202514.8414.8914.7614.8514.21-0.20%82,896
Oct 20, 202514.9614.9814.8314.8814.240.40%152,134
Oct 17, 202514.8914.9714.8014.8214.18-0.07%139,856
Oct 16, 202514.8614.9914.8214.8314.19-0.20%167,912
Oct 15, 202514.8015.0014.7114.8614.220.95%120,740
Oct 14, 202514.7914.8414.6214.7214.090.07%149,399