NYLI CBRE Global Infrastructure Megatrends Term Fund - MEGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.95	13.91	13.91	14.04	13.88	182,282
December 03, 2025	13.92	13.93	13.93	14.14	13.83	166,400
December 02, 2025	14.2	13.95	13.95	14.21	13.89	199,500
December 01, 2025	14.41	14.2	14.2	14.44	14.19	257,933
November 28, 2025	14.44	14.45	14.45	14.46	14.32	146,918
November 26, 2025	14.09	14.3	14.3	14.33	14.09	332,252
November 25, 2025	13.97	14	14	14.07	13.9	326,371
November 24, 2025	13.54	13.91	13.91	13.92	13.54	309,400
November 21, 2025	13.68	13.62	13.62	13.77	13.5	281,441
November 20, 2025	13.89	13.64	13.64	14.07	13.62	255,141
November 19, 2025	13.88	13.76	13.76	13.98	13.76	139,871
November 18, 2025	13.95	13.92	13.92	14.01	13.9	123,080
November 17, 2025	14.05	13.97	13.97	14.16	13.93	118,921
November 14, 2025	13.97	14.06	14.06	14.09	13.95	98,600
November 13, 2025	14.19	14.02	14.02	14.2	14.01	143,400
November 12, 2025	14.19	14.22	14.22	14.28	14.18	147,800
November 11, 2025	14.08	14.19	14.19	14.25	14.08	122,800
November 10, 2025	14.02	14.1	14.1	14.24	14.02	157,002
November 07, 2025	14.02	14.02	14.02	14.14	13.93	214,311
November 06, 2025	13.99	13.98	13.98	14.2	13.98	148,300
November 05, 2025	14.01	13.99	13.99	14.06	13.97	162,193
November 04, 2025	14.08	13.92	13.92	14.08	13.9	214,010
November 03, 2025	14.17	14.08	14.08	14.21	14.01	255,053
October 31, 2025	14.21	14.15	14.15	14.32	14.11	155,350
October 30, 2025	14.3	14.24	14.24	14.4	14.23	171,206
October 29, 2025	14.45	14.3	14.3	14.57	14.25	141,694
October 28, 2025	14.56	14.5	14.5	14.68	14.4	205,200
October 27, 2025	14.87	14.72	14.72	15.05	14.7	113,100
October 24, 2025	15.01	14.82	14.82	15.01	14.75	153,747
October 23, 2025	14.92	14.92	14.92	15.04	14.86	227,393
October 22, 2025	14.85	14.89	14.89	14.9	14.8	152,300
October 21, 2025	14.84	14.85	14.85	14.89	14.76	82,900
October 20, 2025	14.96	14.88	14.88	14.98	14.83	152,134
October 17, 2025	14.89	14.82	14.82	14.97	14.8	139,900
October 16, 2025	14.86	14.83	14.83	14.99	14.82	167,912
October 15, 2025	14.8	14.86	14.86	15	14.71	120,740
October 14, 2025	14.79	14.72	14.72	14.84	14.62	149,400
October 13, 2025	14.69	14.71	14.71	14.97	14.68	56,700
October 10, 2025	14.92	14.58	14.58	15.02	14.58	58,600
October 09, 2025	15.05	14.94	14.94	15.05	14.87	58,800
October 08, 2025	15	14.96	14.96	15.04	14.92	109,604
October 07, 2025	15	14.95	14.95	15.01	14.9	114,200
October 06, 2025	15	15	15	15	14.81	83,835
October 03, 2025	14.86	14.9	14.9	14.98	14.72	133,875
October 02, 2025	14.87	14.81	14.81	14.9	14.72	87,700
October 01, 2025	14.68	14.83	14.83	14.86	14.68	107,300
September 30, 2025	14.55	14.68	14.68	14.72	14.47	172,779
September 29, 2025	14.36	14.47	14.47	14.5	14.3	143,200
September 26, 2025	14.33	14.27	14.27	14.48	14.24	106,349
September 25, 2025	14.47	14.3	14.3	14.52	14.3	71,600
September 24, 2025	14.44	14.45	14.45	14.56	14.27	139,400
September 23, 2025	14.33	14.39	14.39	14.51	14.31	126,000
September 22, 2025	14.15	14.31	14.31	14.38	14.13	172,800
September 19, 2025	14.42	14.33	14.33	14.5	14.32	97,000
September 18, 2025	14.35	14.38	14.38	14.47	14.31	135,432
September 17, 2025	14.38	14.3	14.3	14.64	14.29	178,017
September 16, 2025	14.6	14.34	14.34	14.6	14.33	182,845
September 15, 2025	14.52	14.6	14.6	14.64	14.49	114,700
September 12, 2025	14.51	14.52	14.52	14.6	14.51	64,033
September 11, 2025	14.45	14.49	14.49	14.58	14.45	101,887

NYLI CBRE Global Infrastructure Megatrends Term Fund (MEGI) NYSE