Skip to main content
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
15.31
+0.16 (1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
15.35
+0.04 (0.26%)
After-hours: Jun 26, 2026, 7:44 PM EDT

MEGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.2115.4615.2115.3115.311.06%94,769
Jun 25, 202615.2215.3015.0815.1515.150.33%209,089
Jun 24, 202615.0515.2414.9215.1015.100.53%188,942
Jun 23, 202614.8915.0614.8915.0215.020.57%85,234
Jun 22, 202615.1515.2015.0215.0614.94-0.26%86,332
Jun 18, 202615.1615.2715.0215.1014.970.27%87,325
Jun 17, 202615.2715.2715.0515.0614.94-1.25%92,235
Jun 16, 202615.3015.3415.2115.2515.120.13%107,634
Jun 15, 202615.2515.3215.2115.2315.10-0.13%115,202
Jun 12, 202615.0515.3215.0515.2515.120.93%112,826
Jun 11, 202615.1715.1814.9615.1114.980.60%125,965
Jun 10, 202614.9515.1114.9515.0214.900.54%120,815
Jun 9, 202615.0015.0014.9114.9414.820.07%129,820
Jun 8, 202615.2515.2914.9014.9314.81-0.93%157,434
Jun 5, 202615.1415.1815.0315.0714.94-0.33%52,838
Jun 4, 202615.1415.2115.0115.1214.990.60%170,004
Jun 3, 202615.2215.2215.0015.0314.91-1.05%163,720
Jun 2, 202615.1015.2515.0515.1915.061.06%140,960
Jun 1, 202615.2115.2415.0115.0314.91-1.44%146,296
May 29, 202615.3515.3815.1215.2515.12-0.26%129,163
May 28, 202615.3915.4015.2015.2915.16-0.26%140,537
May 27, 202615.3715.4715.2515.3315.20-0.52%201,264
May 26, 202615.3715.5015.3715.4115.280.33%100,330
May 22, 202615.2515.3815.1715.3615.231.09%126,823
May 21, 202615.2215.3515.2015.3215.070.39%104,004
May 20, 202615.1315.3215.1315.2615.011.06%168,012
May 19, 202614.8215.1514.8015.1014.851.82%174,368
May 18, 202614.7615.0214.6714.8314.59-0.47%157,992
May 15, 202615.1515.2414.8514.9014.66-1.32%122,718
May 14, 202615.0815.1815.0015.1014.850.13%122,653
May 13, 202615.1415.1715.0015.0814.83-0.79%128,181
May 12, 202615.1815.2715.1515.2014.950.26%155,026
May 11, 202615.2215.3815.1515.1614.91-0.72%156,654
May 8, 202615.2215.3215.1815.2715.020.33%112,457
May 7, 202615.3515.3515.1815.2214.97-0.59%79,165
May 6, 202615.4015.5015.2515.3115.06-0.39%223,253
May 5, 202615.4415.4415.3315.3715.12-0.39%227,212
May 4, 202615.5515.5515.3115.4315.18-0.84%144,756
May 1, 202615.4815.6415.4015.5615.300.06%147,673
Apr 30, 202615.2015.5515.1715.5515.302.50%211,376
Apr 29, 202615.1415.2815.1115.1714.92-0.39%172,493
Apr 28, 202615.1315.2515.1115.2314.980.53%197,441
Apr 27, 202615.1515.1815.1115.1514.900.07%141,354
Apr 24, 202615.0915.2015.0515.1414.890.70%87,893
Apr 23, 202615.1815.3615.0915.1614.790.33%161,224
Apr 22, 202615.1215.2915.0515.1114.740.13%118,825
Apr 21, 202615.2215.2615.0815.0914.72-1.18%147,801
Apr 20, 202615.2615.4415.2515.2714.90-0.39%99,754
Apr 17, 202615.2315.4215.0515.3314.951.05%161,473
Apr 16, 202615.1515.3015.0715.1714.800.20%102,301
Apr 15, 202615.2015.2015.1215.1414.77-0.59%90,429
Apr 14, 202615.2115.3615.1815.2314.860.13%307,419
Apr 13, 202615.2615.3315.1415.2114.84-0.33%143,733
Apr 10, 202615.3015.3815.2115.2614.890.07%87,483
Apr 9, 202615.0315.3515.0115.2514.881.33%97,111
Apr 8, 202614.9715.1214.8715.0514.681.69%139,231
Apr 7, 202614.6214.8714.6214.8014.440.89%138,109
Apr 6, 202614.7314.7714.5714.6714.31-0.34%178,489
Apr 2, 202614.5514.7814.5314.7214.360.48%249,894
Apr 1, 202614.6714.8914.5614.6514.29-0.27%363,726
Mar 31, 202614.5914.7414.4914.6914.331.66%207,305
Mar 30, 202614.5414.5414.4014.4514.101.55%148,386
Mar 27, 202614.2014.3314.2014.2313.880.21%125,788
Mar 26, 202614.2314.4114.1514.2013.85-1.18%148,409
Mar 25, 202614.3814.5314.3014.3714.020.28%222,125
Mar 24, 202614.3414.4914.2614.3313.98-0.35%267,219
Mar 23, 202614.6214.6314.2514.3814.03-0.24%498,800
Mar 20, 202615.0615.0614.5214.5414.06-3.00%224,515
Mar 19, 202615.0515.1614.8514.9914.50-0.53%132,617
Mar 18, 202615.1215.1615.0515.0714.57-0.33%147,471
Mar 17, 202615.1915.3015.1115.1214.62-0.20%96,520
Mar 16, 202615.0715.1514.9615.1514.651.88%178,393
Mar 13, 202614.8715.0814.8114.8714.380.07%106,716
Mar 12, 202614.9415.0914.8114.8614.37-1.26%169,334
Mar 11, 202614.9015.1114.8615.0514.561.01%140,295
Mar 10, 202614.9515.0014.8614.9014.410.27%157,305
Mar 9, 202614.9814.9814.5414.8614.37-0.67%157,175
Mar 6, 202614.9815.0214.8014.9614.47-0.13%198,663
Mar 5, 202615.3015.3114.9114.9814.49-2.41%193,757
Mar 4, 202615.5815.6015.3415.3514.85-1.10%179,620
Mar 3, 202615.7815.7815.2815.5215.01-1.71%232,816
Mar 2, 202615.7815.8915.6915.7915.27-0.25%222,984
Feb 27, 202615.6615.8715.6615.8315.310.57%233,031
Feb 26, 202615.6715.7815.6115.7415.220.83%349,841
Feb 25, 202615.5515.6615.4215.6115.100.58%147,083
Feb 24, 202615.4515.5415.3015.5215.010.78%168,753
Feb 23, 202615.3715.5115.2915.4014.890.42%173,628
Feb 20, 202615.3015.4915.2915.4614.831.58%186,729
Feb 19, 202615.1515.2615.1115.2214.60-0.13%179,706
Feb 18, 202615.3515.3715.1815.2414.62-0.72%309,746
Feb 17, 202615.4715.4715.3015.3514.73-0.39%309,833
Feb 13, 202615.2115.4115.1415.4114.782.26%302,674
Feb 12, 202615.0515.1515.0015.0714.460.13%266,146
Feb 11, 202614.9815.1114.9415.0514.440.47%132,461
Feb 10, 202614.7814.9814.7814.9814.371.35%235,205
Feb 9, 202614.5414.7814.5014.7814.181.65%210,020
Feb 6, 202614.3414.5414.3314.5413.951.61%198,285
Feb 5, 202614.3414.4014.1514.3113.730.07%220,231
Feb 4, 202614.3514.3814.2514.3013.720.35%222,987
Feb 3, 202614.2314.2814.1814.2513.670.49%258,165