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 )

10.12 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 10.21 10.28 10.15 10.28 75,742 +0.08(+0.78%)
Mar 28, 2019 10.16 10.20 10.14 10.20 54,137 +0.04(+0.39%)
Mar 27, 2019 10.15 10.20 10.12 10.16 58,650 +0.02(+0.16%)
Mar 26, 2019 10.17 10.17 10.13 10.15 60,840 -0.02(-0.23%)
Mar 25, 2019 10.14 10.18 10.09 10.17 71,904 +0.03(+0.31%)
Mar 22, 2019 10.08 10.15 10.05 10.14 123,506 +0.09(+0.87%)
Mar 21, 2019 10.05 10.05 10.01 10.05 58,688 +0.05(+0.48%)
Mar 20, 2019 9.974 10.04 9.974 10.01 91,179 -0.01(-0.08%)
Mar 19, 2019 10.10 10.10 9.942 10.01 120,345 +0.06(+0.56%)
Mar 18, 2019 9.990 9.990 9.918 9.958 63,986 -0.02(-0.21%)
Mar 15, 2019 10.06 10.06 9.940 9.980 108,713 -0.06(-0.55%)
Mar 14, 2019 10.07 10.07 10.03 10.04 88,039 +0.00(+0.00%)
Mar 13, 2019 10.07 10.07 10.03 10.03 103,829 -0.04(-0.39%)
Mar 12, 2019 10.07 10.09 10.03 10.07 154,530 +0.02(+0.16%)
Mar 11, 2019 10.03 10.14 10.01 10.06 102,831 +0.03(+0.32%)
Mar 08, 2019 10.05 10.07 9.995 10.03 173,131 -0.03(-0.31%)
Mar 07, 2019 10.02 10.06 10.00 10.06 37,887 +0.06(+0.55%)
Mar 06, 2019 10.03 10.03 9.995 10.00 29,322 +0.00(+0.00%)
Mar 05, 2019 10.00 10.03 9.995 10.00 54,695 -0.01(-0.08%)
Mar 04, 2019 10.02 10.02 10.00 10.01 61,850 -0.01(-0.08%)
Mar 01, 2019 10.04 10.04 10.00 10.02 42,397 -0.01(-0.08%)
Feb 28, 2019 10.04 10.04 10.01 10.03 61,792 -0.01(-0.08%)
Feb 27, 2019 10.01 10.04 9.995 10.03 54,570 +0.02(+0.24%)
Feb 26, 2019 9.995 10.07 9.995 10.01 56,115 +0.00(+0.00%)
Feb 25, 2019 9.995 10.01 9.940 10.01 64,980 +0.00(+0.00%)
Feb 22, 2019 10.02 10.02 9.987 10.01 63,152 -0.01(-0.08%)
Feb 21, 2019 10.02 10.07 9.987 10.02 65,520 -0.02(-0.16%)
Feb 20, 2019 10.06 10.06 10.01 10.03 39,047 -0.02(-0.24%)
Feb 19, 2019 10.03 10.06 10.01 10.06 59,164 +0.02(+0.24%)
Feb 15, 2019 10.04 10.06 10.03 10.03 40,625 -0.02(-0.21%)
Feb 14, 2019 10.02 10.06 9.978 10.06 90,250 +0.04(+0.39%)
Feb 13, 2019 10.02 10.03 9.999 10.02 28,371 +0.00(+0.00%)
Feb 12, 2019 10.02 10.05 10.02 10.02 39,341 -0.05(-0.47%)
Feb 11, 2019 10.06 10.06 10.02 10.06 24,870 +0.00(+0.00%)
Feb 08, 2019 9.907 10.06 9.875 10.06 103,828 +0.18(+1.83%)
Feb 07, 2019 9.860 9.914 9.860 9.883 49,995 +0.02(+0.16%)
Feb 06, 2019 9.860 9.899 9.860 9.867 43,421 +0.01(+0.08%)
Feb 05, 2019 9.867 9.891 9.852 9.860 40,510 -0.01(-0.08%)
Feb 04, 2019 9.875 9.899 9.852 9.867 53,058 -0.02(-0.16%)
Feb 01, 2019 9.875 9.899 9.867 9.883 26,942 +0.02(+0.24%)
Jan 31, 2019 9.804 9.860 9.804 9.860 67,678 +0.06(+0.64%)
Jan 30, 2019 9.828 9.840 9.765 9.797 96,406 -0.03(-0.32%)
Jan 29, 2019 9.789 9.883 9.749 9.828 130,829 +0.05(+0.48%)
Jan 28, 2019 9.820 9.820 9.749 9.781 28,655 -0.06(-0.56%)
Jan 25, 2019 9.867 9.867 9.820 9.836 37,490 +0.02(+0.24%)
Jan 24, 2019 9.820 9.820 9.773 9.812 138,817 +0.01(+0.08%)
Jan 23, 2019 9.647 9.804 9.608 9.804 126,786 +0.19(+1.96%)
Jan 22, 2019 9.608 9.663 9.600 9.616 50,353 +0.02(+0.25%)
Jan 18, 2019 9.671 9.679 9.560 9.592 123,145 -0.09(-0.89%)
Jan 17, 2019 9.639 9.683 9.600 9.679 77,749 +0.06(+0.60%)
Jan 16, 2019 9.637 9.677 9.621 9.621 61,094 -0.05(-0.49%)
Jan 15, 2019 9.746 9.746 9.668 9.668 71,827 -0.06(-0.64%)
Jan 14, 2019 9.731 9.752 9.676 9.731 46,513 +0.00(+0.00%)
Jan 11, 2019 9.754 9.754 9.692 9.731 34,078 +0.04(+0.40%)
Jan 10, 2019 9.746 9.746 9.692 9.692 104,633 -0.01(-0.08%)
Jan 09, 2019 9.668 9.731 9.668 9.699 126,644 +0.03(+0.32%)
Jan 08, 2019 9.652 9.731 9.652 9.668 66,133 +0.02(+0.16%)
Jan 07, 2019 9.535 9.652 9.535 9.652 64,577 +0.16(+1.65%)
Jan 04, 2019 9.558 9.574 9.402 9.496 115,765 -0.02(-0.16%)
Jan 03, 2019 9.496 9.582 9.480 9.511 61,359 +0.02(+0.25%)
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.