NYLI CBRE Global Infra Megatrends Term Fund

MEGI
🏛️ usa →
14.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.99 19.32 18.69 19.30 0.3M
2021-12-30 19.06 19.27 18.61 19.02 0.2M
2021-12-29 19.04 19.15 18.99 19.08 0.2M
2021-12-28 19.03 19.46 18.99 19.14 0.2M
2021-12-27 19.28 19.50 18.90 19.00 0.3M
2021-12-23 18.63 19.70 18.31 18.94 0.3M
2021-12-22 18.28 18.64 18.20 18.48 0.3M
2021-12-21 17.59 18.45 17.59 18.42 0.2M
2021-12-20 17.99 18.00 17.36 17.55 0.4M
2021-12-17 17.60 18.24 17.41 18.09 0.4M
2021-12-16 18.35 18.67 17.86 18.01 0.3M
2021-12-15 19.00 19.01 18.08 18.37 0.1M
2021-12-14 19.74 19.74 18.72 19.10 0.1M
2021-12-13 20.14 20.14 19.53 19.79 0.1M
2021-12-10 20.26 20.39 20.04 20.10 0.0M
2021-12-09 20.05 20.50 20.00 20.00 0.1M
2021-12-08 20.01 20.15 20.00 20.00 0.1M
2021-12-07 20.01 20.04 20.00 20.00 0.1M
2021-12-06 20.01 20.44 20.00 20.01 0.1M
2021-12-03 20.05 20.05 20.00 20.02 0.1M
2021-12-02 20.03 20.06 20.00 20.06 0.1M
2021-12-01 20.04 20.08 20.00 20.01 0.1M
2021-11-30 20.12 20.17 20.01 20.02 0.1M
2021-11-29 20.17 20.34 20.17 20.24 0.0M
2021-11-26 20.18 20.32 20.05 20.24 0.1M
2021-11-24 20.19 20.39 20.09 20.18 0.0M
2021-11-23 20.35 20.35 20.07 20.34 0.0M
2021-11-22 20.25 20.35 20.08 20.28 0.1M
2021-11-19 20.09 20.25 20.06 20.23 0.1M
2021-11-18 20.09 20.09 20.03 20.08 0.0M
2021-11-17 20.08 20.09 20.03 20.08 0.1M
2021-11-16 20.03 20.07 20.01 20.04 0.1M
2021-11-15 20.03 20.08 20.02 20.05 0.0M
2021-11-12 20.02 20.09 20.01 20.02 0.1M
2021-11-11 20.04 20.05 20.01 20.04 0.0M
2021-11-10 20.02 20.05 20.00 20.01 0.1M
2021-11-09 20.02 20.05 20.01 20.04 0.1M
2021-11-08 20.03 20.03 20.01 20.01 0.1M
2021-11-05 20.02 20.03 20.00 20.02 0.0M
2021-11-04 20.00 20.03 19.95 20.00 0.3M
2021-11-03 20.05 20.08 20.00 20.03 0.3M
2021-11-02 20.05 20.05 20.01 20.04 0.1M
2021-11-01 20.00 20.06 20.00 20.05 0.3M
2021-10-29 20.00 20.01 19.75 20.01 0.7M
2021-10-28 20.00 20.04 20.00 20.00 0.7M
2021-10-27 20.00 20.01 20.00 20.00 5.4M