Skip to main content
NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI)
NYSE: MEGI · Real-Time Price · USD
15.23
+0.08 (0.53%)
Apr 28, 2026, 4:00 PM EDT - Market closed

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
Feb 13, 202615.2115.4115.1415.4115.032.26%302,674
Feb 12, 202615.0515.1515.0015.0714.700.13%266,146
Feb 11, 202614.9815.1114.9415.0514.680.47%132,461
Feb 10, 202614.7814.9814.7814.9814.611.35%235,205
Feb 9, 202614.5414.7814.5014.7814.411.65%210,020
Feb 6, 202614.3414.5414.3314.5414.181.61%198,285
Feb 5, 202614.3414.4014.1514.3113.960.07%220,231
Feb 4, 202614.3514.3814.2514.3013.950.35%222,987
Feb 3, 202614.2314.2814.1814.2513.900.49%258,165
Feb 2, 202614.2914.3514.1514.1813.83-0.77%177,259
Jan 30, 202614.3514.3614.1614.2913.94-0.07%183,547
Jan 29, 202614.0714.3014.0614.3013.951.92%355,771
Jan 28, 202614.0214.1014.0114.0313.68-0.07%183,926
Jan 27, 202613.9914.0513.9314.0413.690.86%180,029
Jan 26, 202613.8813.9713.8813.9213.58-0.07%193,373
Jan 23, 202614.0014.0013.9013.9313.46-0.21%149,079
Jan 22, 202613.9314.0013.8713.9613.490.94%190,039
Jan 21, 202613.8613.9613.7913.8313.37-194,522
Jan 20, 202613.8513.8913.7613.8313.37-0.43%325,392
Jan 16, 202613.9013.9613.8713.8913.43-0.07%278,768
Jan 15, 202613.9313.9513.8013.9013.430.58%171,356
Jan 14, 202613.8213.8513.7613.8213.360.44%196,370
Jan 13, 202613.7413.7813.7013.7613.300.29%261,506
Jan 12, 202613.7213.8013.6813.7213.260.51%187,584
Jan 9, 202613.6513.7613.6513.6513.190.29%104,350
Jan 8, 202613.4813.6313.4813.6113.150.44%230,508
Jan 7, 202613.7213.7413.5513.5513.10-1.45%271,381
Jan 6, 202613.7513.8513.7213.7513.29-0.15%221,145
Jan 5, 202613.9714.0113.7013.7713.31-1.36%217,631
Jan 2, 202613.8613.9613.7713.9613.491.45%170,554
Dec 31, 202513.8113.8513.6813.7613.30-0.15%219,861
Dec 30, 202513.6513.7813.6513.7813.320.80%248,398
Dec 29, 202513.6213.8713.6213.6713.21-0.51%172,127
Dec 26, 202513.7413.8113.7113.7413.28-0.29%243,279
Dec 24, 202513.7313.8113.6713.7813.320.36%83,300
Dec 23, 202513.6613.7813.6013.7313.270.88%496,170
Dec 22, 202513.4613.6413.4213.6113.15-0.15%195,569
Dec 19, 202513.6113.6813.6013.6313.050.07%181,844
Dec 18, 202513.5613.6513.5113.6213.040.89%299,172
Dec 17, 202513.4613.6313.4613.5012.93-0.07%228,367
Dec 16, 202513.5813.6013.4613.5112.94-0.66%204,794
Dec 15, 202513.6913.7013.5113.6013.020.07%220,787
Dec 12, 202513.6713.7413.5813.5913.01-0.07%132,591
Dec 11, 202513.5513.6813.5313.6013.020.67%179,845
Dec 10, 202513.6313.6813.4313.5112.94-0.88%322,966
Dec 9, 202513.7513.7713.6113.6313.05-0.58%213,660
Dec 8, 202513.8613.8613.7113.7113.13-0.94%152,592
Dec 5, 202513.9913.9913.7813.8413.25-0.50%266,458
Dec 4, 202513.9514.0413.8813.9113.32-0.14%182,284
Dec 3, 202513.9214.1413.8313.9313.34-0.14%166,399