NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI) NYSE

14.90

+0.08(+0.54%)

Updated at October 20 11:03AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202514.8914.8214.8214.9714.8139,900
October 16, 202514.8614.8314.8314.9914.82167,912
October 15, 202514.814.8614.861514.71120,740
October 14, 202514.7914.7214.7214.8414.62149,400
October 13, 202514.6914.7114.7114.9714.6856,700
October 10, 202514.9214.5814.5815.0214.5858,600
October 09, 202515.0514.9414.9415.0514.8758,800
October 08, 20251514.9614.9615.0414.92109,604
October 07, 20251514.9514.9515.0114.9114,200
October 06, 20251515151514.8183,835
October 03, 202514.8614.914.914.9814.72133,875
October 02, 202514.8714.8114.8114.914.7287,700
October 01, 202514.6814.8314.8314.8614.68107,300
September 30, 202514.5514.6814.6814.7214.47172,779
September 29, 202514.3614.4714.4714.514.3143,200
September 26, 202514.3314.2714.2714.4814.24106,349
September 25, 202514.4714.314.314.5214.371,600
September 24, 202514.4414.4514.4514.5614.27139,400
September 23, 202514.3314.3914.3914.5114.31126,000
September 22, 202514.1514.3114.3114.3814.13172,800
September 19, 202514.4214.3314.3314.514.3297,000
September 18, 202514.3514.3814.3814.4714.31135,432
September 17, 202514.3814.314.314.6414.29178,017
September 16, 202514.614.3414.3414.614.33182,845
September 15, 202514.5214.614.614.6414.49114,700
September 12, 202514.5114.5214.5214.614.5164,033
September 11, 202514.4514.4914.4914.5814.45101,887
September 10, 202514.3714.4314.4314.4814.37118,500
September 09, 202514.2914.3514.3514.4514.29101,298
September 08, 202514.3514.3314.3314.3514.26109,600
September 05, 202514.3614.2914.2914.3614.2759,140
September 04, 202514.4214.314.314.4714.381,504
September 03, 202514.4914.3614.3614.4914.2889,100
September 02, 202514.5614.4314.4314.5614.29152,915
August 29, 202514.4914.5614.5614.6214.39128,500
August 28, 202514.5114.5714.5714.614.49221,100
August 27, 202514.5114.4814.4814.5414.43182,907
August 26, 202514.4314.4714.4714.4814.35207,242
August 25, 202514.3614.4314.4314.4314.21237,000
August 22, 202514.3214.4314.4314.5114.31259,852
August 21, 202514.3514.2614.2614.4114.26200,772
August 20, 202514.514.3314.3314.514.33181,900
August 19, 202514.3414.3914.3914.4614.3452,500
August 18, 202514.3714.3914.3914.4214.33113,235
August 15, 202514.5214.3814.3814.5214.36104,620
August 14, 202514.3214.4614.4614.5414.28264,229
August 13, 202514.314.314.314.3114.23274,800
August 12, 202514.314.2914.2914.314.22109,400
August 11, 202514.3614.2714.2714.3614.27127,246
August 08, 202514.3814.3614.3614.414.3494,268
August 07, 202514.414.3914.3914.4414.32170,600
August 06, 202514.4814.3914.3914.514.39244,041
August 05, 202514.514.4814.4814.5514.4299,117
August 04, 202514.3514.514.514.5514.32129,314
August 01, 202514.3814.3514.3514.4114.16125,125
July 31, 202514.4614.3414.3414.4614.23163,354
July 30, 202514.2214.3714.3714.3714.22172,525
July 29, 202514.214.2114.2114.2514.1189,500
July 28, 202514.3314.2114.2114.3914.17151,557
July 25, 202514.2514.3714.3714.414.21140,999
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved