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 )

10.14 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2013 6.134 6.140 6.140 6.140 560,624 +0.02(+0.29%)
Dec 30, 2013 6.158 6.182 6.093 6.123 612,375 -0.09(-1.53%)
Dec 27, 2013 6.212 6.229 6.134 6.217 276,437 +0.01(+0.19%)
Dec 26, 2013 6.111 6.206 6.099 6.206 430,678 +0.05(+0.77%)
Dec 24, 2013 6.134 6.158 6.099 6.158 216,476 +0.00(+0.00%)
Dec 23, 2013 6.182 6.223 6.123 6.158 690,151 +0.01(+0.10%)
Dec 20, 2013 6.123 6.206 6.117 6.152 338,085 +0.03(+0.48%)
Dec 19, 2013 6.312 6.312 6.093 6.123 329,841 -0.02(-0.29%)
Dec 18, 2013 6.105 6.182 6.069 6.140 345,382 +0.01(+0.19%)
Dec 17, 2013 6.028 6.140 6.010 6.128 425,926 +0.11(+1.77%)
Dec 16, 2013 6.093 6.134 6.022 6.022 314,673 -0.07(-1.07%)
Dec 13, 2013 6.022 6.123 6.022 6.087 388,879 +0.05(+0.91%)
Dec 12, 2013 6.008 6.067 5.973 6.032 300,553 +0.04(+0.69%)
Dec 11, 2013 5.938 5.991 5.926 5.991 131,372 +0.02(+0.30%)
Dec 10, 2013 5.944 5.973 5.938 5.973 203,326 +0.05(+0.80%)
Dec 09, 2013 5.885 5.961 5.885 5.926 264,511 +0.02(+0.30%)
Dec 06, 2013 5.949 5.949 5.891 5.908 197,791 +0.00(+0.00%)
Dec 05, 2013 5.902 5.949 5.885 5.908 483,252 -0.04(-0.69%)
Dec 04, 2013 5.955 5.955 5.885 5.949 301,299 -0.02(-0.30%)
Dec 03, 2013 5.926 6.044 5.926 5.967 353,870 +0.02(+0.30%)
Dec 02, 2013 5.985 6.003 5.926 5.949 310,408 -0.01(-0.10%)
Nov 29, 2013 5.991 5.997 5.949 5.955 45,084 -0.01(-0.10%)
Nov 27, 2013 5.944 6.026 5.926 5.961 233,794 +0.00(+0.00%)
Nov 26, 2013 5.973 6.003 5.950 5.961 312,633 +0.06(+1.00%)
Nov 25, 2013 5.920 6.091 5.879 5.902 564,900 -0.06(-0.99%)
Nov 22, 2013 6.008 6.038 5.961 5.961 217,126 -0.04(-0.59%)
Nov 21, 2013 6.044 6.085 5.985 5.997 395,918 -0.09(-1.55%)
Nov 20, 2013 6.215 6.227 6.091 6.091 197,764 -0.09(-1.43%)
Nov 19, 2013 6.244 6.244 6.162 6.179 204,464 -0.05(-0.76%)
Nov 18, 2013 6.250 6.268 6.197 6.227 220,186 -0.02(-0.28%)
Nov 15, 2013 6.079 6.250 6.073 6.244 345,056 +0.16(+2.64%)
Nov 14, 2013 6.142 6.154 6.048 6.084 176,670 -0.13(-2.08%)
Nov 12, 2013 6.095 6.224 6.025 6.213 329,460 +0.12(+1.92%)
Nov 11, 2013 6.119 6.125 6.066 6.095 120,610 +0.02(+0.39%)
Nov 08, 2013 6.195 6.195 6.054 6.072 231,105 -0.10(-1.61%)
Nov 07, 2013 6.160 6.207 6.142 6.172 116,222 -0.01(-0.09%)
Nov 06, 2013 6.195 6.242 6.154 6.177 147,628 -0.03(-0.55%)
Nov 05, 2013 6.224 6.277 6.183 6.211 259,075 +0.02(+0.26%)
Nov 04, 2013 6.183 6.283 6.177 6.195 241,015 +0.02(+0.29%)
Nov 01, 2013 6.183 6.189 6.113 6.177 242,520 +0.03(+0.48%)
Oct 31, 2013 6.177 6.201 6.119 6.148 167,644 -0.01(-0.10%)
Oct 30, 2013 6.113 6.189 6.113 6.154 262,484 +0.01(+0.10%)
Oct 29, 2013 6.142 6.195 6.142 6.148 184,298 -0.02(-0.29%)
Oct 28, 2013 6.224 6.254 6.125 6.166 260,611 -0.05(-0.85%)
Oct 25, 2013 6.265 6.283 6.183 6.218 172,578 -0.01(-0.18%)
Oct 24, 2013 6.248 6.277 6.136 6.230 315,996 +0.03(+0.56%)
Oct 23, 2013 6.125 6.342 6.119 6.195 300,992 +0.08(+1.34%)
Oct 22, 2013 6.048 6.125 6.048 6.113 245,180 +0.09(+1.56%)
Oct 21, 2013 6.054 6.054 5.966 6.019 167,980 +0.02(+0.39%)
Oct 18, 2013 6.013 6.048 5.966 5.996 245,939 +0.01(+0.20%)
Oct 17, 2013 5.896 6.013 5.873 5.984 159,829 +0.09(+1.59%)
Oct 16, 2013 5.832 5.914 5.808 5.890 217,571 +0.04(+0.73%)
Oct 15, 2013 5.859 5.900 5.842 5.848 150,454 -0.03(-0.59%)
Oct 14, 2013 5.888 5.946 5.859 5.883 134,377 -0.05(-0.79%)
Oct 11, 2013 6.005 6.005 5.912 5.929 91,521 -0.03(-0.59%)
Oct 10, 2013 6.075 6.075 5.935 5.964 102,071 -0.03(-0.58%)
Oct 09, 2013 5.988 6.057 5.953 5.999 136,495 +0.03(+0.49%)
Oct 08, 2013 5.988 6.040 5.941 5.970 243,515 -0.04(-0.68%)
Oct 07, 2013 6.092 6.092 5.988 6.011 92,242 -0.06(-1.05%)
Oct 04, 2013 6.081 6.139 6.028 6.075 26,455 -0.02(-0.29%)
Oct 03, 2013 6.092 6.145 6.087 6.092 41,286 -0.01(-0.10%)
Oct 02, 2013 6.075 6.203 6.057 6.098 124,355 -0.01(-0.10%)
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.