Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (NY: DMB )

10.28 +0.01 (+0.10%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 10.26 10.28 10.25 10.27 22,349 +0.01(+0.10%)
May 15, 2024 10.24 10.27 10.23 10.26 76,032 +0.05(+0.49%)
May 14, 2024 10.22 10.22 10.20 10.21 62,004 +0.02(+0.20%)
May 13, 2024 10.25 10.25 10.18 10.19 42,189 -0.05(-0.49%)
May 10, 2024 10.24 10.27 10.24 10.24 69,488 -0.02(-0.19%)
May 09, 2024 10.24 10.26 10.24 10.26 50,499 +0.03(+0.29%)
May 08, 2024 10.22 10.23 10.21 10.23 41,406 +0.02(+0.20%)
May 07, 2024 10.17 10.22 10.17 10.21 130,257 +0.06(+0.59%)
May 06, 2024 10.10 10.16 10.10 10.15 66,573 +0.04(+0.39%)
May 03, 2024 10.07 10.13 10.07 10.11 56,585 +0.08(+0.79%)
May 02, 2024 9.951 10.04 9.951 10.03 108,428 +0.04(+0.40%)
May 01, 2024 9.941 10.03 9.931 9.991 103,707 +0.03(+0.30%)
Apr 30, 2024 9.901 9.961 9.901 9.961 46,473 -0.01(-0.10%)
Apr 29, 2024 9.971 9.981 9.961 9.971 44,773 +0.01(+0.10%)
Apr 26, 2024 9.941 9.971 9.941 9.961 26,439 -0.01(-0.10%)
Apr 25, 2024 9.941 9.981 9.941 9.971 68,009 -0.03(-0.30%)
Apr 24, 2024 9.981 10.01 9.971 10.00 43,316 -0.01(-0.15%)
Apr 23, 2024 9.931 10.04 9.931 10.02 57,513 +0.05(+0.55%)
Apr 22, 2024 9.931 9.971 9.921 9.961 60,138 +0.00(+0.00%)
Apr 19, 2024 9.971 9.991 9.941 9.961 35,860 +0.00(+0.00%)
Apr 18, 2024 9.961 9.990 9.941 9.961 68,953 -0.02(-0.20%)
Apr 17, 2024 9.991 9.991 9.951 9.981 60,374 -0.01(-0.10%)
Apr 16, 2024 9.961 10.03 9.961 9.991 59,949 -0.03(-0.30%)
Apr 15, 2024 10.03 10.05 10.01 10.02 65,318 -0.05(-0.49%)
Apr 12, 2024 10.05 10.10 10.05 10.07 38,423 -0.02(-0.20%)
Apr 11, 2024 10.09 10.09 10.03 10.09 151,650 +0.04(+0.40%)
Apr 10, 2024 10.07 10.09 10.02 10.05 27,371 -0.11(-1.08%)
Apr 09, 2024 10.13 10.19 10.13 10.16 17,584 +0.01(+0.10%)
Apr 08, 2024 10.09 10.18 10.09 10.15 56,860 +0.05(+0.49%)
Apr 05, 2024 10.09 10.14 10.09 10.10 80,317 -0.03(-0.29%)
Apr 04, 2024 10.09 10.13 10.07 10.13 107,343 +0.05(+0.48%)
Apr 03, 2024 10.07 10.11 10.07 10.08 32,303 -0.06(-0.59%)
Apr 02, 2024 10.17 10.19 10.14 10.14 56,994 -0.06(-0.58%)
Apr 01, 2024 10.27 10.27 10.20 10.20 59,551 -0.13(-1.25%)
Mar 28, 2024 10.26 10.33 10.24 10.33 74,559 +0.07(+0.68%)
Mar 27, 2024 10.25 10.28 10.23 10.26 13,733 +0.01(+0.10%)
Mar 26, 2024 10.26 10.27 10.24 10.25 18,376 +0.01(+0.10%)
Mar 25, 2024 10.25 10.27 10.22 10.24 65,055 -0.01(-0.10%)
Mar 22, 2024 10.26 10.28 10.24 10.25 39,604 +0.00(+0.00%)
Mar 21, 2024 10.26 10.28 10.23 10.25 51,625 -0.03(-0.29%)
Mar 20, 2024 10.27 10.29 10.25 10.28 31,587 -0.01(-0.10%)
Mar 19, 2024 10.29 10.31 10.26 10.29 29,713 +0.00(+0.00%)
Mar 18, 2024 10.22 10.30 10.22 10.29 60,113 +0.07(+0.68%)
Mar 15, 2024 10.18 10.23 10.07 10.22 64,591 +0.05(+0.49%)
Mar 14, 2024 10.27 10.28 10.14 10.17 136,016 -0.12(-1.16%)
Mar 13, 2024 10.21 10.29 10.21 10.29 62,102 +0.03(+0.29%)
Mar 12, 2024 10.29 10.29 10.23 10.26 93,714 -0.01(-0.10%)
Mar 11, 2024 10.23 10.28 10.23 10.27 80,110 +0.00(+0.00%)
Mar 08, 2024 10.25 10.27 10.24 10.27 81,045 +0.02(+0.19%)
Mar 07, 2024 10.27 10.27 10.25 10.25 60,805 +0.00(+0.00%)
Mar 06, 2024 10.22 10.27 10.22 10.25 59,057 +0.00(+0.00%)
Mar 05, 2024 10.24 10.27 10.22 10.25 109,487 +0.05(+0.49%)
Mar 04, 2024 10.18 10.25 10.18 10.20 115,248 -0.04(-0.44%)
Mar 01, 2024 10.21 10.26 10.18 10.24 70,787 +0.01(+0.05%)
Feb 29, 2024 10.20 10.24 10.20 10.24 37,763 +0.05(+0.49%)
Feb 28, 2024 10.19 10.20 10.16 10.19 50,746 +0.03(+0.29%)
Feb 27, 2024 10.22 10.22 10.16 10.16 64,755 -0.03(-0.29%)
Feb 26, 2024 10.28 10.29 10.17 10.19 66,872 -0.09(-0.87%)
Feb 23, 2024 10.27 10.30 10.26 10.28 67,383 +0.00(+0.00%)
Feb 22, 2024 10.31 10.31 10.27 10.28 43,738 +0.01(+0.10%)
Feb 21, 2024 10.25 10.29 10.25 10.27 29,726 +0.00(+0.00%)
Feb 20, 2024 10.24 10.28 10.23 10.27 47,515 +0.02(+0.19%)
Feb 16, 2024 10.27 10.28 10.23 10.25 32,416 -0.05(-0.48%)
Feb 15, 2024 10.22 10.30 10.22 10.30 21,398 +0.08(+0.77%)
Feb 14, 2024 10.21 10.25 10.18 10.22 71,695 +0.05(+0.49%)
Feb 13, 2024 10.18 10.19 10.15 10.17 35,163 -0.09(-0.87%)
Feb 12, 2024 10.22 10.26 10.19 10.26 55,911 +0.06(+0.58%)
Feb 09, 2024 10.14 10.20 10.14 10.20 87,323 +0.03(+0.34%)
Feb 08, 2024 10.17 10.18 10.15 10.17 75,137 -0.01(-0.15%)
Feb 07, 2024 10.12 10.20 10.12 10.18 107,376 +0.03(+0.29%)
Feb 06, 2024 10.06 10.15 10.06 10.15 74,126 +0.05(+0.49%)
Feb 05, 2024 10.11 10.11 10.05 10.10 100,112 -0.04(-0.39%)
Feb 02, 2024 10.12 10.17 10.12 10.14 97,011 -0.10(-0.96%)
Feb 01, 2024 10.15 10.25 10.15 10.24 142,064 +0.13(+1.27%)
Jan 31, 2024 10.06 10.23 10.06 10.11 139,905 +0.05(+0.49%)
Jan 30, 2024 10.05 10.07 10.04 10.06 92,124 +0.01(+0.10%)
Jan 29, 2024 9.963 10.06 9.963 10.05 109,665 +0.09(+0.89%)
Jan 26, 2024 9.973 9.983 9.943 9.963 125,236 -0.03(-0.30%)
Jan 25, 2024 9.983 10.04 9.979 9.992 100,980 +0.01(+0.10%)
Jan 24, 2024 9.983 10.02 9.963 9.983 112,726 +0.00(+0.00%)
Jan 23, 2024 10.00 10.09 9.963 9.983 140,717 -0.06(-0.59%)
Jan 22, 2024 9.963 10.06 9.963 10.04 57,696 +0.08(+0.79%)
Jan 19, 2024 10.00 10.00 9.864 9.963 61,996 -0.05(-0.54%)
Jan 18, 2024 10.02 10.11 10.01 10.02 138,737 -0.05(-0.49%)
Jan 17, 2024 10.09 10.09 10.05 10.07 46,950 -0.06(-0.63%)
Jan 16, 2024 10.21 10.21 10.12 10.13 53,350 -0.08(-0.77%)
Jan 12, 2024 10.19 10.21 10.18 10.21 46,161 +0.05(+0.48%)
Jan 11, 2024 10.18 10.18 10.13 10.16 47,716 +0.00(+0.00%)
Jan 10, 2024 10.15 10.19 10.11 10.16 56,412 -0.01(-0.10%)
Jan 09, 2024 10.20 10.24 10.17 10.17 55,082 -0.07(-0.67%)
Jan 08, 2024 10.18 10.25 10.17 10.24 50,408 +0.05(+0.53%)
Jan 05, 2024 10.15 10.21 10.15 10.18 23,077 -0.01(-0.10%)
Jan 04, 2024 10.17 10.20 10.16 10.19 51,248 -0.03(-0.34%)
Jan 03, 2024 10.15 10.23 10.14 10.23 45,920 +0.08(+0.78%)
Jan 02, 2024 10.05 10.20 10.05 10.15 79,612 -0.01(-0.10%)
Dec 29, 2023 10.09 10.20 10.08 10.16 224,953 +0.07(+0.68%)
Dec 28, 2023 10.06 10.13 10.06 10.09 98,942 -0.03(-0.29%)
Dec 27, 2023 10.11 10.17 10.06 10.12 129,270 +0.02(+0.24%)
Dec 26, 2023 10.12 10.14 10.09 10.10 137,290 -0.06(-0.58%)
Dec 22, 2023 10.13 10.16 10.10 10.16 148,744 +0.02(+0.24%)
Dec 21, 2023 10.15 10.20 10.12 10.13 109,582 -0.01(-0.10%)
Dec 20, 2023 10.08 10.15 10.08 10.14 165,672 +0.00(+0.00%)
Dec 19, 2023 10.15 10.16 10.10 10.14 119,440 +0.03(+0.29%)
Dec 18, 2023 10.10 10.15 10.09 10.11 89,403 -0.03(-0.29%)
Dec 15, 2023 10.10 10.18 10.08 10.14 101,118 +0.02(+0.19%)
Dec 14, 2023 9.973 10.14 9.973 10.12 102,894 +0.19(+1.88%)
Dec 13, 2023 9.806 9.944 9.777 9.934 238,666 +0.08(+0.80%)
Dec 12, 2023 9.816 9.870 9.708 9.856 125,667 -0.01(-0.10%)
Dec 11, 2023 9.885 9.895 9.826 9.865 92,343 -0.04(-0.40%)
Dec 08, 2023 9.856 9.954 9.856 9.905 80,571 -0.08(-0.79%)
Dec 07, 2023 9.954 10.00 9.924 9.983 59,005 +0.01(+0.10%)
Dec 06, 2023 9.954 10.02 9.924 9.973 71,956 +0.02(+0.20%)
Dec 05, 2023 9.905 10.00 9.905 9.954 95,281 +0.06(+0.60%)
Dec 04, 2023 9.865 9.944 9.806 9.895 62,444 -0.03(-0.30%)
Dec 01, 2023 9.826 9.934 9.777 9.924 133,494 +0.13(+1.30%)
Nov 30, 2023 9.777 9.816 9.718 9.797 99,146 -0.01(-0.10%)
Nov 29, 2023 9.718 9.806 9.669 9.806 81,879 +0.17(+1.73%)
Nov 28, 2023 9.512 9.659 9.512 9.639 100,124 +0.08(+0.82%)
Nov 27, 2023 9.492 9.561 9.478 9.561 64,440 +0.07(+0.72%)
Nov 24, 2023 9.521 9.590 9.462 9.492 191,792 -0.06(-0.62%)
Nov 22, 2023 9.620 9.620 9.477 9.551 126,713 +0.01(+0.10%)
Nov 21, 2023 9.669 9.679 9.531 9.541 384,488 -0.11(-1.12%)
Nov 20, 2023 9.718 9.728 9.639 9.649 102,505 -0.06(-0.61%)
Nov 17, 2023 9.757 9.757 9.688 9.708 127,656 +0.00(+0.00%)
Nov 16, 2023 9.561 9.708 9.561 9.708 116,356 +0.19(+1.96%)
Nov 15, 2023 9.541 9.571 9.482 9.521 90,419 -0.06(-0.62%)
Nov 14, 2023 9.462 9.580 9.462 9.580 102,346 +0.20(+2.09%)
Nov 13, 2023 9.443 9.453 9.354 9.384 63,562 -0.06(-0.62%)
Nov 10, 2023 9.384 9.462 9.335 9.443 63,594 +0.09(+0.95%)
Nov 09, 2023 9.482 9.571 9.276 9.354 79,201 -0.10(-1.04%)
Nov 08, 2023 9.462 9.502 9.423 9.453 37,698 +0.06(+0.63%)
Nov 07, 2023 9.335 9.531 9.286 9.394 67,811 +0.10(+1.05%)
Nov 06, 2023 9.403 9.403 9.188 9.296 86,522 -0.10(-1.04%)
Nov 03, 2023 9.198 9.423 9.198 9.394 93,994 +0.29(+3.23%)
Nov 02, 2023 9.061 9.159 9.033 9.100 98,396 +0.11(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.