Get the Stockscreener App
14.31
0.83%
-0.12
After Hours:
14.30
-0.010
-0.07%
Nyli Cbre Global Infrastructure Megatrends Term Fund Stock (MEGI) Price History
The historical daily chart and data for Nyli Cbre Global Infrastructure Megatrends Term Fund stock (MEGI), show that the latest closing stock price as of July 02, 2025, is $14.31.
- Nyli Cbre Global Infrastructure Megatrends Term Fund all-time high stock price is $19.00, occurred on March 02, 2022.
- The lowest Nyli Cbre Global Infrastructure Megatrends Term Fund stock price recorded was $10.63 on October 23, 2023. Since then, Nyli Cbre Global Infrastructure Megatrends Term Fund's stock price has risen over 34.62% to $14.31 now.
- The 52-week high stock price for MEGI is $14.96, representing a 4.54% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for MEGI is $11.40, indicating a -20.34% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Nyli Cbre Global Infrastructure Megatrends Term Fund (MEGI) stock in the beginning of 2024 was $18.04. The stock closed the year at $13.65, a loss of over -24.33% for the year.
The table below shows more information about MEGI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 02, 2025 | $14.38 | $14.21 | $0.175 | 130,665.0 | -0.83% |
| Jul 01, 2025 | $14.48 | $14.14 | $0.34 | 122,060.0 | +1.55% |
| Jun 30, 2025 | $14.21 | $14.01 | $0.20 | 115,419.0 | +0.64% |
| Jun 27, 2025 | $14.15 | $14.00 | $0.15 | 145,310.0 | +0.21% |
| Jun 26, 2025 | $14.11 | $13.98 | $0.13 | 93,151.0 | +0.00% |
| Jun 25, 2025 | $14.18 | $13.96 | $0.22 | 105,330.0 | -0.35% |
| Jun 24, 2025 | $14.16 | $14.00 | $0.16 | 147,582.0 | -0.98% |
| Jun 23, 2025 | $14.35 | $14.07 | $0.28 | 170,632.0 | +1.85% |
| Jun 20, 2025 | $14.10 | $13.89 | $0.21 | 82,622.0 | +0.57% |
| Jun 18, 2025 | $14.10 | $13.92 | $0.18 | 105,790.0 | -0.85% |
| Jun 17, 2025 | $14.22 | $14.05 | $0.17 | 114,970.0 | -0.64% |
| Jun 16, 2025 | $14.28 | $14.12 | $0.16 | 67,900.0 | -0.28% |
| Jun 13, 2025 | $14.23 | $14.14 | $0.09 | 63,009.0 | +0.21% |
| Jun 12, 2025 | $14.24 | $14.14 | $0.10 | 83,057.0 | +0.57% |
| Jun 11, 2025 | $14.15 | $14.08 | $0.07 | 101,271.0 | -0.49% |
| Jun 10, 2025 | $14.15 | $14.02 | $0.13 | 100,022.0 | +1.36% |
| Jun 09, 2025 | $14.19 | $13.96 | $0.23 | 105,784.0 | -0.92% |
| Jun 06, 2025 | $14.23 | $13.97 | $0.26 | 84,580.0 | +0.07% |
| Jun 05, 2025 | $14.22 | $14.02 | $0.20 | 118,469.0 | -0.98% |
| Jun 04, 2025 | $14.31 | $14.16 | $0.15 | 153,146.0 | -0.21% |
| Jun 03, 2025 | $14.33 | $14.16 | $0.17 | 248,992.0 | +0.49% |
Nyli Cbre Global Infrastructure Megatrends Term Fund Stock (MEGI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nyli Cbre Global Infrastructure Megatrends Term Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nyli Cbre Global Infrastructure Megatrends Term Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nyli Cbre Global Infrastructure Megatrends Term Fund Stock (MEGI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $14.48 | $14.14 | $0.34 | 383,390.0 | +0.70% |
| Jun, 2025 | $14.35 | $13.89 | $0.46 | 2,353,415.0 | +0.92% |
| May, 2025 | $14.20 | $13.32 | $0.88 | 2,552,541.0 | +5.47% |
| Apr, 2025 | $13.63 | $11.40 | $2.23 | 3,847,049.0 | +0.30% |
| Mar, 2025 | $13.32 | $12.46 | $0.86 | 3,924,433.0 | +6.74% |
| Feb, 2025 | $12.68 | $12.28 | $0.40 | 3,057,596.0 | -0.16% |
| Jan, 2025 | $13.07 | $12.01 | $1.06 | 4,031,380.0 | +2.63% |
Nyli Cbre Global Infrastructure Megatrends Term Fund Stock (MEGI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.87 | $12.01 | $1.86 | 5,845,189.0 | -11.71% |
| Nov, 2024 | $14.20 | $13.09 | $1.11 | 3,060,764.0 | -1.43% |
| Oct, 2024 | $14.96 | $13.90 | $1.06 | 2,854,263.0 | -6.44% |
| Sep, 2024 | $14.95 | $13.83 | $1.12 | 2,272,955.0 | +6.96% |
| Aug, 2024 | $14.00 | $12.92 | $1.08 | 2,283,900.0 | +2.95% |
| Jul, 2024 | $13.58 | $12.65 | $0.9284 | 2,659,591.0 | +5.70% |
| Jun, 2024 | $13.27 | $12.27 | $1.00 | 2,784,653.0 | -1.61% |
| May, 2024 | $13.54 | $12.01 | $1.53 | 2,488,494.0 | +8.41% |
| Apr, 2024 | $12.61 | $11.28 | $1.33 | 3,278,300.0 | -4.46% |
| Mar, 2024 | $12.81 | $12.20 | $0.6075 | 2,900,942.0 | +2.20% |
| Feb, 2024 | $13.22 | $11.94 | $1.29 | 3,197,320.0 | -4.87% |
| Jan, 2024 | $13.64 | $12.91 | $0.73 | 4,058,515.0 | -0.39% |
Nyli Cbre Global Infrastructure Megatrends Term Fund Stock (MEGI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.34 | $12.56 | $0.78 | 5,262,572.0 | +1.88% |
| Nov, 2023 | $12.78 | $11.02 | $1.76 | 4,792,818.0 | +15.40% |
| Oct, 2023 | $11.73 | $10.63 | $1.10 | 4,826,459.0 | -6.28% |
| Sep, 2023 | $13.30 | $11.71 | $1.59 | 2,998,619.0 | -10.35% |
| Aug, 2023 | $14.21 | $12.88 | $1.33 | 2,916,017.0 | -7.14% |
| Jul, 2023 | $14.35 | $13.41 | $0.94 | 2,335,845.0 | +3.28% |
| Jun, 2023 | $14.35 | $13.48 | $0.8725 | 2,141,168.0 | +0.29% |
| May, 2023 | $14.59 | $13.50 | $1.09 | 2,106,933.0 | -5.47% |
| Apr, 2023 | $14.89 | $13.99 | $0.90 | 2,580,238.0 | +1.76% |
| Mar, 2023 | $14.49 | $13.35 | $1.14 | 3,481,824.0 | -0.42% |
| Feb, 2023 | $15.50 | $14.11 | $1.39 | 2,437,667.0 | -6.00% |
| Jan, 2023 | $15.24 | $13.52 | $1.72 | 2,972,250.0 | +11.14% |
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):