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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	14.23	14.19	14.19	14.23	14.14	63,009
June 12, 2025	14.15	14.16	14.16	14.24	14.14	83,100
June 11, 2025	14.11	14.08	14.08	14.15	14.08	101,300
June 10, 2025	14.09	14.15	14.15	14.15	14.02	100,022
June 09, 2025	14.01	13.96	13.96	14.19	13.96	105,800
June 06, 2025	14.18	14.09	14.09	14.23	13.97	84,600
June 05, 2025	14.19	14.08	14.08	14.22	14.02	118,500
June 04, 2025	14.31	14.22	14.22	14.31	14.16	153,146
June 03, 2025	14.29	14.25	14.25	14.33	14.16	249,142
June 02, 2025	14.08	14.18	14.18	14.22	13.99	146,400
May 30, 2025	14.02	14.08	14.08	14.12	13.97	120,943
May 29, 2025	13.81	14.02	14.02	14.07	13.78	134,703
May 28, 2025	13.9	13.89	13.89	13.95	13.76	100,545
May 27, 2025	13.96	13.97	13.97	13.99	13.8	107,500
May 23, 2025	13.68	13.76	13.76	13.84	13.6	78,845
May 22, 2025	14.01	13.9	13.77	14.01	13.76	86,542
May 21, 2025	14.17	14.06	13.93	14.17	13.98	61,575
May 20, 2025	14.09	14.19	14.06	14.2	14.02	127,647
May 19, 2025	14.09	14.12	13.99	14.13	13.94	106,000
May 16, 2025	13.98	14.15	14.02	14.15	13.9	162,200
May 15, 2025	13.8	13.9	13.9	14.03	13.74	201,830
May 14, 2025	13.72	13.79	13.79	13.8	13.67	88,600
May 13, 2025	13.68	13.8	13.8	13.8	13.65	169,400
May 12, 2025	13.76	13.58	13.64	13.79	13.58	319,618
May 09, 2025	13.64	13.7	13.7	13.7	13.6	55,433
May 08, 2025	13.8	13.63	13.63	13.8	13.6	82,000
May 07, 2025	13.64	13.8	13.8	13.8	13.6	140,900
May 06, 2025	13.5	13.64	13.64	13.65	13.32	97,533
May 05, 2025	13.53	13.5	13.5	13.64	13.35	55,116
May 02, 2025	13.5	13.52	13.52	13.7	13.42	143,100
May 01, 2025	13.4	13.39	13.39	13.47	13.34	108,101
April 30, 2025	13.28	13.35	13.35	13.37	13.17	159,340
April 29, 2025	13.05	13.29	13.29	13.39	13.05	209,346
April 28, 2025	13.03	13.1	13.1	13.12	12.99	117,851
April 25, 2025	13.15	13.05	13.05	13.21	13.02	117,700
April 24, 2025	13.02	13.16	13.16	13.23	13.02	114,300
April 23, 2025	13.18	13	13	13.3	12.99	181,950
April 22, 2025	12.92	13.12	13.12	13.22	12.9	131,600
April 21, 2025	13.15	12.91	12.78	13.24	12.85	145,327
April 17, 2025	13	13.24	13.11	13.35	13	85,421
April 16, 2025	13.03	12.99	12.86	13.25	12.96	118,600
April 15, 2025	12.86	13	12.87	13.11	12.82	95,419
April 14, 2025	12.74	12.81	12.69	12.96	12.58	118,000
April 11, 2025	12.63	12.69	12.69	12.7	12.39	136,794
April 10, 2025	12.36	12.45	12.45	12.95	12.2	466,500
April 09, 2025	11.78	12.3	12.3	12.35	11.6	234,800
April 08, 2025	12.17	11.75	11.75	12.21	11.65	159,588
April 07, 2025	12.3	11.91	11.91	12.42	11.4	372,529
April 04, 2025	13.26	12.66	12.66	13.31	12.46	329,775
April 03, 2025	13.42	13.39	13.39	13.63	13.39	278,500
April 02, 2025	13.4	13.53	13.53	13.53	13.39	126,900
April 01, 2025	13.31	13.42	13.42	13.44	13.26	162,938
March 31, 2025	13.24	13.31	13.31	13.32	13.16	123,216
March 28, 2025	13.29	13.25	13.25	13.29	13.18	152,600
March 27, 2025	13.14	13.3	13.3	13.3	13.13	179,275
March 26, 2025	13.05	13.13	13.13	13.18	13.05	144,804
March 25, 2025	13.17	13.08	13.08	13.17	13.07	145,847
March 24, 2025	13.13	13.16	13.16	13.22	13.12	138,800
March 21, 2025	13.19	13.18	13.05	13.23	13.16	60,842
March 20, 2025	13.26	13.26	13.13	13.26	13.17	72,200

MainStay CBRE Global Infrastructure Megatrends Fund (MEGI) NYSE