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
2022-12-30 13.55 13.72 13.53 13.65 0.5M
2022-12-29 13.55 13.76 13.52 13.69 0.5M
2022-12-28 13.68 13.82 13.43 13.48 0.5M
2022-12-27 13.76 14.03 13.67 13.72 0.4M
2022-12-23 13.59 13.86 13.56 13.76 0.4M
2022-12-22 13.80 13.80 13.54 13.76 0.5M
2022-12-21 13.71 13.98 13.71 13.92 0.6M
2022-12-20 13.61 13.84 13.60 13.66 0.7M
2022-12-19 13.75 13.87 13.57 13.66 0.5M
2022-12-16 14.06 14.06 13.69 13.84 0.3M
2022-12-15 14.18 14.27 13.95 14.05 0.3M
2022-12-14 14.44 14.57 14.21 14.32 0.3M
2022-12-13 14.40 14.58 14.29 14.39 0.4M
2022-12-12 14.10 14.26 14.09 14.26 0.4M
2022-12-09 14.18 14.41 14.00 14.14 0.3M
2022-12-08 14.31 14.70 14.31 14.32 0.2M
2022-12-07 14.45 14.51 14.25 14.33 0.3M
2022-12-06 14.28 14.48 14.25 14.30 0.2M
2022-12-05 14.54 14.62 14.32 14.36 0.2M
2022-12-02 14.70 14.90 14.56 14.56 0.2M
2022-12-01 14.36 14.83 14.36 14.73 0.3M
2022-11-30 14.01 14.38 14.01 14.38 0.2M
2022-11-29 14.24 14.24 14.03 14.07 0.3M
2022-11-28 14.17 14.34 14.12 14.16 0.5M
2022-11-25 14.31 14.50 14.31 14.36 0.1M
2022-11-23 14.27 14.36 14.18 14.30 0.2M
2022-11-22 14.11 14.36 14.11 14.30 0.2M
2022-11-21 14.07 14.21 14.07 14.15 0.2M
2022-11-18 13.90 14.15 13.90 14.15 0.1M
2022-11-17 13.91 14.09 13.85 13.89 0.2M
2022-11-16 13.85 14.20 13.85 14.01 0.2M
2022-11-15 13.97 14.11 13.76 13.99 0.2M
2022-11-14 13.98 14.04 13.74 13.75 0.2M
2022-11-11 13.61 14.16 13.61 13.96 0.2M
2022-11-10 13.49 13.88 13.49 13.66 0.2M
2022-11-09 13.17 13.76 13.10 13.21 0.2M
2022-11-08 13.10 13.40 13.08 13.25 0.2M
2022-11-07 13.43 13.45 12.88 13.00 0.4M
2022-11-04 13.19 13.52 13.19 13.48 0.2M
2022-11-03 13.05 13.21 12.85 13.15 0.1M
2022-11-02 13.35 13.57 13.09 13.09 0.3M
2022-11-01 13.24 13.55 13.19 13.31 0.2M
2022-10-31 13.01 13.13 12.90 13.10 0.4M
2022-10-28 12.76 13.04 12.75 12.96 0.3M
2022-10-27 12.70 13.10 12.70 12.81 0.2M
2022-10-26 12.29 12.82 12.29 12.73 0.2M
2022-10-25 12.14 12.54 12.14 12.32 0.3M
2022-10-24 12.13 12.24 11.95 12.24 0.1M
2022-10-21 12.24 12.40 12.09 12.18 0.2M
2022-10-20 12.26 12.55 12.23 12.25 0.1M
2022-10-19 12.15 12.41 12.15 12.39 0.1M
2022-10-18 12.22 12.49 12.14 12.37 0.2M
2022-10-17 11.92 12.24 11.92 12.04 0.1M
2022-10-14 12.05 12.18 11.80 11.88 0.1M
2022-10-13 11.56 12.06 11.43 12.01 0.2M
2022-10-12 11.75 11.82 11.59 11.64 0.4M
2022-10-11 12.06 12.18 11.73 11.73 0.4M
2022-10-10 12.39 12.43 12.06 12.06 0.2M
2022-10-07 13.05 13.10 12.37 12.47 0.1M
2022-10-06 13.11 13.26 12.95 13.05 0.2M
2022-10-05 13.11 13.23 13.02 13.14 0.1M
2022-10-04 13.18 13.53 13.18 13.38 0.1M
2022-10-03 12.68 13.16 12.48 13.05 0.2M
2022-09-30 12.58 12.61 12.31 12.36 0.2M
2022-09-29 12.89 12.89 12.41 12.53 0.2M
2022-09-28 12.90 13.23 12.85 13.05 0.2M
2022-09-27 13.44 13.51 12.88 12.88 0.2M
2022-09-26 13.70 13.73 13.42 13.43 0.2M
2022-09-23 14.14 14.18 13.79 13.83 0.2M
2022-09-22 14.78 14.81 14.40 14.51 0.1M
2022-09-21 15.39 15.48 14.84 14.84 0.2M
2022-09-20 15.28 15.49 15.20 15.25 0.1M
2022-09-19 15.55 15.65 15.31 15.43 0.1M
2022-09-16 15.57 15.61 15.28 15.61 0.1M
2022-09-15 15.56 15.75 15.45 15.75 0.2M
2022-09-14 15.64 15.70 15.45 15.55 0.1M
2022-09-13 15.75 15.79 15.45 15.47 0.1M
2022-09-12 15.68 15.89 15.68 15.85 0.2M
2022-09-09 15.71 15.87 15.58 15.68 0.1M
2022-09-08 15.37 15.70 15.26 15.69 0.1M
2022-09-07 15.50 15.60 15.31 15.47 0.2M
2022-09-06 15.52 15.86 15.30 15.44 0.2M
2022-09-02 15.54 15.65 15.31 15.39 0.1M
2022-09-01 15.77 15.77 15.41 15.48 0.2M
2022-08-31 15.91 15.94 15.58 15.73 0.1M
2022-08-30 16.05 16.15 15.66 15.66 0.2M
2022-08-29 16.30 16.50 16.05 16.05 0.1M
2022-08-26 16.55 16.65 16.30 16.34 0.1M
2022-08-25 16.41 16.59 16.34 16.45 0.2M
2022-08-24 16.31 16.62 16.25 16.34 0.1M
2022-08-23 16.58 16.59 16.31 16.34 0.1M
2022-08-22 16.77 17.26 16.41 16.42 0.1M
2022-08-19 17.06 17.37 16.77 16.80 0.1M
2022-08-18 17.41 17.58 17.11 17.14 0.1M
2022-08-17 17.41 17.79 17.32 17.36 0.1M
2022-08-16 17.13 17.72 16.86 17.67 0.2M
2022-08-15 17.08 17.21 16.97 17.09 0.1M
2022-08-12 16.86 17.12 16.86 17.07 0.0M
2022-08-11 16.97 17.15 16.85 16.95 0.1M
2022-08-10 16.96 17.10 16.81 16.86 0.1M
2022-08-09 16.96 17.16 16.68 16.82 0.1M
2022-08-08 17.15 18.00 16.70 16.85 0.2M
2022-08-05 16.82 17.19 16.82 17.00 0.2M
2022-08-04 16.68 16.98 16.49 16.80 0.3M
2022-08-03 16.47 16.65 16.37 16.37 0.2M
2022-08-02 16.29 16.71 16.19 16.52 0.3M
2022-08-01 16.36 16.63 16.29 16.41 0.2M
2022-07-29 16.47 16.52 15.99 16.36 0.2M
2022-07-28 15.74 16.29 15.73 16.26 0.1M
2022-07-27 15.61 15.85 15.50 15.80 0.1M
2022-07-26 15.70 15.70 15.24 15.50 0.2M
2022-07-25 16.03 16.19 15.51 15.75 0.1M
2022-07-22 15.65 16.18 15.65 16.03 0.2M
2022-07-21 15.53 15.94 15.36 15.84 0.2M
2022-07-20 15.41 15.74 15.35 15.44 0.1M
2022-07-19 15.51 15.63 15.40 15.55 0.1M
2022-07-18 15.45 15.75 15.07 15.26 0.2M
2022-07-15 15.15 15.40 15.11 15.33 0.2M
2022-07-14 15.40 15.44 14.88 15.15 0.2M
2022-07-13 15.43 15.59 15.22 15.42 0.1M
2022-07-12 15.86 15.90 15.40 15.44 0.1M
2022-07-11 16.54 16.62 15.73 15.94 0.1M
2022-07-08 16.03 16.60 15.75 16.47 0.2M
2022-07-07 16.07 16.10 15.89 16.03 0.1M
2022-07-06 16.32 16.77 15.75 15.85 0.2M
2022-07-05 15.90 16.50 15.86 16.32 0.2M
2022-07-01 15.78 16.25 15.70 16.22 0.2M
2022-06-30 15.57 16.23 15.33 15.89 0.4M
2022-06-29 15.88 16.19 15.65 15.89 0.2M
2022-06-28 15.83 16.17 15.58 15.84 0.5M
2022-06-27 15.60 15.81 15.35 15.50 0.2M
2022-06-24 15.32 15.61 15.13 15.61 0.2M
2022-06-23 15.18 15.64 14.80 15.20 0.2M
2022-06-22 15.38 15.54 14.96 15.09 0.4M
2022-06-21 15.55 15.74 15.30 15.42 0.2M
2022-06-17 15.63 15.69 15.28 15.41 0.2M
2022-06-16 15.93 16.06 15.54 15.54 0.2M
2022-06-15 16.37 16.54 16.00 16.19 0.3M
2022-06-14 16.64 16.94 16.15 16.28 0.1M
2022-06-13 16.85 17.14 16.66 16.75 0.1M
2022-06-10 17.73 17.89 17.61 17.82 0.1M
2022-06-09 18.29 18.29 17.76 17.94 0.1M
2022-06-08 18.54 18.54 18.20 18.27 0.1M
2022-06-07 18.40 18.47 18.19 18.46 0.1M
2022-06-06 18.72 18.74 18.16 18.41 0.1M
2022-06-03 18.75 18.79 18.65 18.66 0.1M
2022-06-02 18.61 18.99 18.26 18.82 0.2M
2022-06-01 18.60 18.87 17.78 18.77 0.1M
2022-05-31 18.80 18.85 18.52 18.65 0.1M
2022-05-27 18.25 18.95 18.14 18.75 0.1M
2022-05-26 18.32 18.55 17.71 18.39 0.2M
2022-05-25 17.48 18.26 17.48 18.00 0.2M
2022-05-24 17.22 17.85 17.22 17.54 0.1M
2022-05-23 17.32 17.47 17.19 17.30 0.1M
2022-05-20 17.41 17.47 16.78 17.26 0.2M
2022-05-19 16.86 17.27 16.80 16.99 0.2M
2022-05-18 17.17 17.40 16.90 17.00 0.1M
2022-05-17 17.39 17.39 17.03 17.18 0.2M
2022-05-16 16.65 17.14 16.64 17.03 0.1M
2022-05-13 16.50 16.71 16.20 16.65 0.1M
2022-05-12 16.56 16.92 16.20 16.53 0.2M
2022-05-11 16.94 17.06 16.56 16.57 0.1M
2022-05-10 17.22 17.25 16.75 16.80 0.2M
2022-05-09 17.28 17.42 16.95 17.17 0.2M
2022-05-06 17.56 17.59 17.39 17.48 0.1M
2022-05-05 17.79 17.99 17.48 17.56 0.1M
2022-05-04 17.90 18.12 17.54 17.82 0.2M
2022-05-03 17.86 18.43 17.64 17.75 0.1M
2022-05-02 17.75 17.96 17.60 17.83 0.2M
2022-04-29 18.19 18.20 17.76 17.80 0.2M
2022-04-28 17.94 18.15 17.84 18.05 0.1M
2022-04-27 17.89 18.04 17.83 17.83 0.1M
2022-04-26 18.35 18.45 17.87 17.87 0.2M
2022-04-25 18.35 18.57 18.09 18.35 0.1M
2022-04-22 18.56 18.60 18.29 18.52 0.1M
2022-04-21 18.41 18.75 18.36 18.63 0.1M
2022-04-20 18.52 18.55 18.29 18.32 0.2M
2022-04-19 18.72 18.74 18.30 18.39 0.1M
2022-04-18 18.85 18.85 18.51 18.65 0.1M
2022-04-14 18.81 18.91 18.66 18.76 0.1M
2022-04-13 18.87 18.93 18.67 18.76 0.1M
2022-04-12 18.97 19.00 18.85 18.95 0.2M
2022-04-11 18.88 18.96 18.75 18.90 0.1M
2022-04-08 18.65 18.97 18.61 18.84 0.1M
2022-04-07 18.68 19.00 18.46 18.79 0.1M
2022-04-06 18.17 18.77 18.17 18.68 0.1M
2022-04-05 18.85 18.94 18.30 18.48 0.1M
2022-04-04 18.90 19.00 18.49 18.76 0.1M
2022-04-01 18.93 19.00 18.77 19.00 0.1M
2022-03-31 18.97 19.00 18.68 18.96 0.2M
2022-03-30 18.44 18.78 18.36 18.72 0.1M
2022-03-29 18.00 18.33 17.91 18.33 0.1M
2022-03-28 17.94 17.99 17.72 17.87 0.1M
2022-03-25 18.15 18.20 17.85 17.94 0.1M
2022-03-24 17.94 18.22 17.80 18.08 0.2M
2022-03-23 17.99 18.13 17.78 17.97 0.0M
2022-03-22 17.90 18.15 17.80 18.06 0.1M
2022-03-21 17.95 18.05 17.69 17.84 0.1M
2022-03-18 17.93 18.17 17.87 18.06 0.0M
2022-03-17 17.57 17.99 17.57 17.95 0.1M
2022-03-16 17.72 17.87 17.42 17.56 0.1M
2022-03-15 17.63 17.76 17.43 17.61 0.1M
2022-03-14 18.06 18.12 17.42 17.66 0.1M
2022-03-11 18.17 18.17 17.86 18.07 0.0M
2022-03-10 18.23 18.24 17.71 18.08 0.1M
2022-03-09 18.03 18.46 17.99 18.33 0.1M
2022-03-08 18.04 18.36 17.99 18.07 0.1M
2022-03-07 18.60 18.76 17.98 17.98 0.1M
2022-03-04 18.68 18.83 18.45 18.68 0.1M
2022-03-03 18.99 18.99 18.70 18.77 0.1M
2022-03-02 18.37 19.00 18.17 18.84 0.1M
2022-03-01 18.24 18.30 17.85 18.11 0.1M
2022-02-28 18.31 18.48 17.85 18.20 0.1M
2022-02-25 17.76 18.48 17.75 18.04 0.2M
2022-02-24 18.01 18.16 17.64 17.84 0.2M
2022-02-23 18.36 18.48 18.05 18.18 0.1M
2022-02-22 18.73 18.81 18.23 18.48 0.1M
2022-02-18 18.71 18.98 18.53 18.66 0.1M
2022-02-17 18.99 19.13 18.67 18.75 0.1M
2022-02-16 19.13 19.23 18.83 18.97 0.1M
2022-02-15 19.17 19.49 19.05 19.11 0.1M
2022-02-14 19.63 19.63 19.05 19.14 0.0M
2022-02-11 19.59 19.90 19.53 19.68 0.0M
2022-02-10 19.81 19.94 19.67 19.67 0.1M
2022-02-09 19.77 19.97 19.67 19.96 0.1M
2022-02-08 19.59 19.76 19.46 19.62 0.1M
2022-02-07 19.53 19.74 19.31 19.46 0.1M
2022-02-04 19.68 19.70 19.40 19.61 0.1M
2022-02-03 19.92 19.99 19.53 19.65 0.1M
2022-02-02 20.00 20.00 19.83 20.00 0.1M
2022-02-01 20.00 20.00 19.81 20.00 0.2M
2022-01-31 19.81 20.00 19.52 19.96 0.1M
2022-01-28 19.75 19.76 19.45 19.75 0.1M
2022-01-27 19.68 19.98 19.42 19.86 0.1M
2022-01-26 19.37 19.91 19.19 19.50 0.1M
2022-01-25 19.41 19.93 19.05 19.15 0.1M
2022-01-24 19.45 19.93 19.03 19.64 0.1M
2022-01-21 19.96 20.11 19.18 19.59 0.9M
2022-01-20 20.00 20.14 19.66 19.84 0.2M
2022-01-19 20.02 20.15 19.86 20.01 0.2M
2022-01-18 20.15 20.25 19.71 19.93 0.2M
2022-01-14 19.85 20.35 19.68 20.24 0.3M
2022-01-13 20.15 20.20 19.70 19.85 0.1M
2022-01-12 19.90 20.44 19.76 20.19 0.1M
2022-01-11 19.59 19.95 19.45 19.80 0.0M
2022-01-10 19.70 19.70 19.01 19.46 0.1M
2022-01-07 19.81 19.94 19.52 19.70 0.1M
2022-01-06 19.15 19.97 18.99 19.69 0.1M
2022-01-05 19.75 19.95 18.80 19.30 0.1M
2022-01-04 19.49 20.07 19.32 19.68 0.1M
2022-01-03 19.61 19.61 19.30 19.49 0.1M