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 (+0.05%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2013 6.117 6.123 6.123 6.123 562,249 +0.02(+0.29%)
Dec 30, 2013 6.140 6.164 6.075 6.105 614,149 -0.09(-1.53%)
Dec 27, 2013 6.194 6.211 6.117 6.199 277,238 +0.01(+0.19%)
Dec 26, 2013 6.093 6.188 6.081 6.188 431,925 +0.05(+0.77%)
Dec 24, 2013 6.117 6.140 6.081 6.140 217,103 +0.00(+0.00%)
Dec 23, 2013 6.164 6.205 6.105 6.140 692,151 +0.01(+0.10%)
Dec 20, 2013 6.105 6.188 6.099 6.134 339,065 +0.03(+0.48%)
Dec 19, 2013 6.294 6.294 6.075 6.105 330,797 -0.02(-0.29%)
Dec 18, 2013 6.087 6.164 6.052 6.123 346,383 +0.01(+0.19%)
Dec 17, 2013 6.010 6.123 5.992 6.111 427,160 +0.11(+1.77%)
Dec 16, 2013 6.075 6.117 6.004 6.004 315,584 -0.07(-1.07%)
Dec 13, 2013 6.004 6.105 6.004 6.069 390,005 +0.05(+0.91%)
Dec 12, 2013 5.991 6.050 5.956 6.015 301,424 +0.04(+0.69%)
Dec 11, 2013 5.921 5.973 5.909 5.973 131,753 +0.02(+0.30%)
Dec 10, 2013 5.926 5.956 5.921 5.956 203,915 +0.05(+0.80%)
Dec 09, 2013 5.868 5.944 5.868 5.909 265,277 +0.02(+0.30%)
Dec 06, 2013 5.932 5.932 5.874 5.891 198,364 +0.00(+0.00%)
Dec 05, 2013 5.885 5.932 5.868 5.891 484,652 -0.04(-0.69%)
Dec 04, 2013 5.938 5.938 5.868 5.932 302,172 -0.02(-0.30%)
Dec 03, 2013 5.909 6.026 5.909 5.950 354,895 +0.02(+0.30%)
Dec 02, 2013 5.968 5.985 5.909 5.932 311,308 -0.01(-0.10%)
Nov 29, 2013 5.973 5.979 5.932 5.938 45,215 -0.01(-0.10%)
Nov 27, 2013 5.926 6.009 5.909 5.944 234,471 +0.00(+0.00%)
Nov 26, 2013 5.956 5.985 5.933 5.944 313,539 +0.06(+1.00%)
Nov 25, 2013 5.903 6.073 5.862 5.885 566,537 -0.06(-0.99%)
Nov 22, 2013 5.991 6.020 5.944 5.944 217,755 -0.04(-0.59%)
Nov 21, 2013 6.026 6.068 5.968 5.979 397,065 -0.09(-1.55%)
Nov 20, 2013 6.197 6.209 6.073 6.073 198,337 -0.09(-1.43%)
Nov 19, 2013 6.226 6.226 6.144 6.162 205,057 -0.05(-0.76%)
Nov 18, 2013 6.232 6.250 6.179 6.209 220,824 -0.02(-0.28%)
Nov 15, 2013 6.062 6.232 6.056 6.226 346,056 +0.16(+2.64%)
Nov 14, 2013 6.125 6.136 6.031 6.066 177,182 -0.13(-2.08%)
Nov 12, 2013 6.078 6.206 6.008 6.195 330,414 +0.12(+1.92%)
Nov 11, 2013 6.101 6.107 6.049 6.078 120,960 +0.02(+0.39%)
Nov 08, 2013 6.177 6.177 6.037 6.054 231,774 -0.10(-1.61%)
Nov 07, 2013 6.142 6.189 6.125 6.154 116,559 -0.01(-0.09%)
Nov 06, 2013 6.177 6.224 6.136 6.160 148,056 -0.03(-0.55%)
Nov 05, 2013 6.206 6.259 6.165 6.193 259,826 +0.02(+0.27%)
Nov 04, 2013 6.165 6.265 6.160 6.177 241,713 +0.02(+0.29%)
Nov 01, 2013 6.165 6.171 6.095 6.160 243,222 +0.03(+0.48%)
Oct 31, 2013 6.160 6.183 6.101 6.130 168,130 -0.01(-0.10%)
Oct 30, 2013 6.095 6.171 6.095 6.136 263,244 +0.01(+0.10%)
Oct 29, 2013 6.125 6.177 6.125 6.130 184,832 -0.02(-0.29%)
Oct 28, 2013 6.206 6.236 6.107 6.148 261,366 -0.05(-0.85%)
Oct 25, 2013 6.247 6.265 6.165 6.200 173,078 -0.01(-0.18%)
Oct 24, 2013 6.230 6.259 6.119 6.212 316,912 +0.03(+0.56%)
Oct 23, 2013 6.107 6.323 6.101 6.177 301,864 +0.08(+1.34%)
Oct 22, 2013 6.031 6.107 6.031 6.095 245,890 +0.09(+1.56%)
Oct 21, 2013 6.037 6.037 5.949 6.002 168,467 +0.02(+0.39%)
Oct 18, 2013 5.996 6.031 5.949 5.978 246,651 +0.01(+0.20%)
Oct 17, 2013 5.879 5.996 5.856 5.967 160,292 +0.09(+1.59%)
Oct 16, 2013 5.815 5.897 5.791 5.873 218,202 +0.04(+0.73%)
Oct 15, 2013 5.842 5.883 5.825 5.831 150,890 -0.03(-0.59%)
Oct 14, 2013 5.871 5.929 5.842 5.866 134,766 -0.05(-0.79%)
Oct 11, 2013 5.988 5.988 5.895 5.912 91,786 -0.03(-0.59%)
Oct 10, 2013 6.057 6.057 5.918 5.947 102,367 -0.03(-0.58%)
Oct 09, 2013 5.970 6.040 5.935 5.982 136,891 +0.03(+0.49%)
Oct 08, 2013 5.970 6.022 5.924 5.953 244,221 -0.04(-0.68%)
Oct 07, 2013 6.075 6.075 5.970 5.993 92,509 -0.06(-1.05%)
Oct 04, 2013 6.063 6.121 6.011 6.057 26,532 -0.02(-0.29%)
Oct 03, 2013 6.075 6.127 6.069 6.075 41,406 -0.01(-0.10%)
Oct 02, 2013 6.057 6.185 6.040 6.081 124,715 -0.01(-0.10%)
Oct 01, 2013 6.086 6.127 6.057 6.086 69,701 -0.08(-1.23%)
Sep 27, 2013 6.110 6.255 6.104 6.162 119,827 -0.05(-0.75%)
Sep 26, 2013 6.208 6.208 6.104 6.208 74,476 +0.03(+0.56%)
Sep 25, 2013 6.133 6.272 6.110 6.173 194,043 -0.03(-0.47%)
Sep 24, 2013 6.110 6.232 6.034 6.203 93,102 +0.08(+1.33%)
Sep 23, 2013 6.301 6.309 6.110 6.121 136,784 -0.13(-2.15%)
Sep 20, 2013 6.290 6.359 6.220 6.256 84,976 -0.07(-1.18%)
Sep 19, 2013 6.156 6.359 6.156 6.330 130,256 +0.24(+3.91%)
Sep 18, 2013 6.133 6.133 5.993 6.092 147,005 +0.05(+0.77%)
Sep 17, 2013 6.069 6.191 5.988 6.046 152,152 -0.05(-0.86%)
Sep 16, 2013 6.057 6.208 6.028 6.098 111,080 +0.04(+0.68%)
Sep 13, 2013 6.139 6.165 5.930 6.057 135,127 +0.08(+1.28%)
Sep 12, 2013 6.079 6.130 5.871 5.980 120,287 -0.13(-2.08%)
Sep 11, 2013 6.049 6.165 5.980 6.107 87,829 +0.05(+0.86%)
Sep 10, 2013 5.980 6.055 5.917 6.055 93,085 +0.02(+0.29%)
Sep 09, 2013 5.876 6.038 5.819 6.038 113,743 +0.13(+2.15%)
Sep 06, 2013 5.836 5.980 5.801 5.911 119,645 +0.12(+2.09%)
Sep 05, 2013 5.842 6.005 5.778 5.790 87,565 -0.05(-0.79%)
Sep 04, 2013 5.836 6.067 5.773 5.836 120,343 -0.02(-0.40%)
Sep 03, 2013 5.911 5.911 5.686 5.859 137,967 +0.00(+0.00%)
Aug 30, 2013 5.807 5.859 5.721 5.859 95,666 +0.05(+0.89%)
Aug 29, 2013 5.801 5.887 5.761 5.807 121,413 -0.05(-0.79%)
Aug 28, 2013 5.963 6.027 5.819 5.853 149,782 -0.06(-1.07%)
Aug 27, 2013 6.136 6.142 5.865 5.917 213,497 -0.21(-3.48%)
Aug 26, 2013 6.188 6.200 6.061 6.130 127,456 -0.04(-0.65%)
Aug 23, 2013 5.934 6.171 5.934 6.171 115,393 +0.17(+2.79%)
Aug 22, 2013 5.801 6.050 5.801 6.003 195,978 +0.14(+2.46%)
Aug 21, 2013 5.871 5.911 5.755 5.859 155,090 +0.06(+1.10%)
Aug 20, 2013 5.923 6.021 5.646 5.796 324,654 +0.01(+0.10%)
Aug 19, 2013 5.830 6.042 5.778 5.790 216,577 -0.08(-1.28%)
Aug 16, 2013 6.113 6.113 5.807 5.865 193,151 -0.23(-3.70%)
Aug 15, 2013 6.165 6.269 6.050 6.090 175,320 -0.02(-0.26%)
Aug 14, 2013 6.290 6.295 6.066 6.106 174,265 -0.09(-1.39%)
Aug 13, 2013 6.335 6.335 6.100 6.192 143,716 -0.06(-1.01%)
Aug 12, 2013 6.226 6.399 6.175 6.255 99,448 +0.03(+0.46%)
Aug 09, 2013 6.123 6.236 6.094 6.226 102,239 +0.10(+1.69%)
Aug 08, 2013 6.272 6.301 6.123 6.123 114,528 -0.15(-2.38%)
Aug 07, 2013 6.203 6.433 6.198 6.272 84,418 +0.05(+0.74%)
Aug 06, 2013 6.364 6.364 6.181 6.226 104,759 -0.09(-1.45%)
Aug 05, 2013 6.215 6.376 6.163 6.318 163,245 -0.14(-2.13%)
Aug 02, 2013 6.135 6.501 6.135 6.456 244,956 +0.31(+5.04%)
Aug 01, 2013 6.238 6.244 6.060 6.146 88,792 -0.02(-0.28%)
Jul 31, 2013 6.186 6.221 6.061 6.163 183,715 -0.03(-0.46%)
Jul 30, 2013 6.335 6.353 6.072 6.192 349,754 -0.13(-2.09%)
Jul 29, 2013 6.657 6.772 6.054 6.324 253,048 -0.22(-3.42%)
Jul 26, 2013 6.523 6.617 6.473 6.548 142,406 -0.05(-0.74%)
Jul 25, 2013 6.657 6.835 6.370 6.596 131,372 -0.06(-0.91%)
Jul 24, 2013 6.872 6.878 6.622 6.657 53,409 -0.20(-2.93%)
Jul 23, 2013 6.416 6.909 6.404 6.858 161,732 +0.37(+5.66%)
Jul 22, 2013 6.519 6.565 6.347 6.490 148,694 -0.03(-0.44%)
Jul 19, 2013 6.594 6.644 6.364 6.519 199,705 +0.01(+0.09%)
Jul 18, 2013 6.663 6.754 6.330 6.513 170,717 -0.10(-1.56%)
Jul 17, 2013 6.617 6.766 6.548 6.617 184,238 -0.02(-0.26%)
Jul 16, 2013 6.806 6.835 6.548 6.634 165,481 -0.18(-2.61%)
Jul 15, 2013 7.041 7.103 6.745 6.812 68,972 -0.14(-2.06%)
Jul 12, 2013 6.800 7.150 6.777 6.955 90,550 +0.08(+1.17%)
Jul 11, 2013 6.806 6.921 6.760 6.875 87,020 +0.14(+2.04%)
Jul 10, 2013 6.772 6.944 6.720 6.737 91,897 -0.10(-1.51%)
Jul 09, 2013 6.829 6.843 6.709 6.840 68,690 +0.01(+0.17%)
Jul 08, 2013 6.818 6.944 6.795 6.829 146,915 -0.06(-0.83%)
Jul 05, 2013 7.403 7.425 6.886 6.886 65,006 -0.34(-4.68%)
Jul 03, 2013 7.248 7.345 7.036 7.225 26,277 +0.01(+0.16%)
Jul 02, 2013 7.219 7.323 7.145 7.213 69,941 -0.15(-2.10%)
Jul 01, 2013 7.374 7.374 7.288 7.368 35,342 +0.09(+1.18%)
Jun 28, 2013 7.391 7.460 7.173 7.282 78,256 +0.20(+2.75%)
Jun 26, 2013 7.047 7.231 6.990 7.087 82,141 -0.01(-0.08%)
Jun 25, 2013 6.835 7.145 6.611 7.093 154,133 +0.34(+5.10%)
Jun 24, 2013 6.611 6.881 6.611 6.749 169,379 -0.01(-0.17%)
Jun 21, 2013 6.800 6.950 6.668 6.760 63,192 -0.11(-1.67%)
Jun 20, 2013 6.972 7.030 6.731 6.875 213,419 -0.10(-1.40%)
Jun 19, 2013 7.265 7.265 6.823 6.972 389,474 -0.25(-3.42%)
Jun 18, 2013 7.632 7.632 7.173 7.219 200,619 -0.36(-4.70%)
Jun 17, 2013 8.120 8.120 7.472 7.575 82,155 -0.46(-5.78%)
Jun 14, 2013 8.074 8.172 7.994 8.040 20,510 -0.06(-0.78%)
Jun 13, 2013 8.126 8.258 7.960 8.103 44,229 -0.06(-0.70%)
Jun 12, 2013 8.465 8.465 8.097 8.160 64,347 -0.31(-3.66%)
Jun 11, 2013 8.407 8.490 8.321 8.470 58,977 +0.09(+1.03%)
Jun 10, 2013 8.579 8.579 8.378 8.384 47,511 -0.22(-2.60%)
Jun 07, 2013 8.465 8.608 8.436 8.608 123,295 +0.09(+1.01%)
Jun 06, 2013 8.379 8.551 8.378 8.522 33,892 +0.14(+1.71%)
Jun 05, 2013 8.447 8.447 8.378 8.378 24,918 -0.06(-0.75%)
Jun 04, 2013 8.436 8.602 8.378 8.442 83,991 -0.02(-0.27%)
Jun 03, 2013 8.608 8.608 8.321 8.465 490,185 -0.14(-1.67%)
May 31, 2013 8.614 8.614 8.608 8.608 4,879 -0.01(-0.13%)
May 30, 2013 8.657 8.694 8.614 8.619 12,921 -0.03(-0.33%)
May 29, 2013 8.619 8.665 8.608 8.648 23,291 +0.02(+0.24%)
May 28, 2013 8.608 8.631 8.608 8.628 12,299 +0.02(+0.23%)
May 24, 2013 8.608 8.608 8.608 8.608 522 +0.00(+0.00%)
May 23, 2013 8.614 8.619 8.608 8.608 27,536 +0.00(+0.00%)
May 22, 2013 8.609 8.614 8.591 8.608 116,408 +0.00(+0.00%)
May 21, 2013 8.619 8.619 8.608 8.608 11,561 +0.00(+0.00%)
May 20, 2013 8.619 8.631 8.608 8.608 12,980 -0.02(-0.20%)
May 17, 2013 8.614 8.637 8.614 8.625 11,413 -0.01(-0.13%)
May 16, 2013 8.625 8.637 8.625 8.637 7,949 +0.01(+0.08%)
May 15, 2013 8.631 8.637 8.614 8.630 33,474 +0.02(+0.26%)
May 13, 2013 8.625 8.631 8.608 8.608 26,582 -0.02(-0.27%)
May 10, 2013 8.631 8.631 8.614 8.631 8,305 +0.00(+0.00%)
May 09, 2013 8.614 8.637 8.608 8.631 37,118 +0.01(+0.07%)
May 08, 2013 8.614 8.631 8.614 8.625 24,192 +0.02(+0.20%)
May 07, 2013 8.614 8.614 8.608 8.608 20,388 -0.02(-0.20%)
May 06, 2013 8.631 8.631 8.608 8.625 54,134 -0.00(-0.06%)
May 03, 2013 8.619 8.630 8.608 8.630 21,128 -0.00(-0.01%)
May 02, 2013 8.608 8.631 8.602 8.631 50,116 +0.02(+0.20%)
May 01, 2013 8.602 8.637 8.597 8.614 94,447 +0.01(+0.07%)
Apr 30, 2013 8.608 8.608 8.568 8.608 360,160 +0.00(+0.00%)
Apr 29, 2013 8.602 8.608 8.579 8.608 130,974 +0.00(+0.00%)
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.