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 )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2015 8.044 8.044 7.954 7.974 93,373 -0.06(-0.80%)
Apr 29, 2015 8.025 8.044 8.019 8.038 46,123 -0.01(-0.16%)
Apr 28, 2015 8.006 8.070 7.987 8.051 143,835 +0.05(+0.56%)
Apr 27, 2015 8.064 8.070 8.006 8.006 80,487 -0.04(-0.48%)
Apr 24, 2015 8.051 8.064 8.032 8.044 47,762 +0.00(+0.00%)
Apr 23, 2015 8.090 8.115 8.032 8.044 167,548 -0.07(-0.87%)
Apr 22, 2015 8.109 8.135 8.077 8.115 84,393 -0.03(-0.32%)
Apr 21, 2015 8.147 8.167 8.083 8.141 84,281 -0.01(-0.08%)
Apr 20, 2015 8.115 8.173 8.109 8.147 94,930 +0.03(+0.40%)
Apr 17, 2015 8.115 8.154 8.096 8.115 68,969 +0.00(+0.00%)
Apr 16, 2015 8.122 8.141 8.070 8.115 71,269 -0.01(-0.08%)
Apr 15, 2015 8.147 8.147 8.096 8.122 84,165 +0.01(+0.10%)
Apr 14, 2015 8.043 8.114 8.037 8.114 132,539 +0.08(+1.04%)
Apr 13, 2015 8.043 8.050 8.005 8.030 98,648 -0.02(-0.24%)
Apr 10, 2015 8.133 8.146 8.005 8.050 339,720 -0.06(-0.72%)
Apr 09, 2015 8.146 8.146 8.101 8.108 44,687 -0.04(-0.46%)
Apr 08, 2015 8.139 8.146 8.120 8.146 49,614 +0.03(+0.33%)
Apr 07, 2015 8.101 8.146 8.094 8.119 92,557 -0.00(-0.02%)
Apr 06, 2015 8.133 8.158 8.107 8.120 36,912 +0.01(+0.16%)
Apr 02, 2015 8.158 8.107 8.107 8.107 140,072 -0.06(-0.78%)
Apr 01, 2015 8.229 8.242 8.171 8.171 102,468 -0.01(-0.16%)
Mar 31, 2015 8.171 8.203 8.158 8.184 75,650 +0.03(+0.31%)
Mar 30, 2015 8.235 8.235 8.133 8.158 104,115 -0.09(-1.09%)
Mar 27, 2015 8.171 8.267 8.150 8.248 124,853 +0.10(+1.26%)
Mar 26, 2015 8.146 8.190 8.139 8.146 74,132 -0.04(-0.55%)
Mar 25, 2015 8.274 8.274 8.133 8.190 267,921 -0.06(-0.70%)
Mar 24, 2015 8.248 8.274 8.223 8.248 53,230 +0.03(+0.31%)
Mar 23, 2015 8.190 8.287 8.190 8.223 91,679 -0.01(-0.16%)
Mar 20, 2015 8.248 8.280 8.190 8.235 71,020 +0.04(+0.47%)
Mar 19, 2015 8.242 8.325 8.197 8.197 72,456 -0.01(-0.16%)
Mar 18, 2015 8.223 8.242 8.152 8.210 60,821 +0.00(+0.00%)
Mar 17, 2015 8.171 8.242 8.146 8.210 69,090 +0.01(+0.16%)
Mar 16, 2015 8.210 8.210 8.114 8.197 110,730 +0.01(+0.15%)
Mar 13, 2015 8.255 8.255 8.178 8.185 52,662 -0.03(-0.36%)
Mar 12, 2015 8.246 8.272 8.174 8.214 55,614 +0.05(+0.63%)
Mar 11, 2015 8.138 8.202 8.119 8.163 78,237 +0.04(+0.55%)
Mar 10, 2015 8.157 8.234 8.119 8.119 103,433 -0.04(-0.55%)
Mar 09, 2015 8.125 8.208 8.125 8.164 86,891 +0.04(+0.51%)
Mar 06, 2015 8.164 8.170 8.087 8.122 90,951 -0.07(-0.82%)
Mar 05, 2015 8.240 8.253 8.176 8.189 24,932 -0.06(-0.70%)
Mar 04, 2015 8.221 8.278 8.169 8.246 56,485 +0.05(+0.62%)
Mar 03, 2015 8.144 8.195 8.138 8.195 102,540 +0.07(+0.86%)
Mar 02, 2015 8.157 8.195 8.106 8.125 82,000 -0.03(-0.39%)
Feb 27, 2015 8.144 8.157 8.132 8.157 48,774 +0.04(+0.47%)
Feb 26, 2015 8.138 8.189 8.093 8.119 57,645 -0.03(-0.32%)
Feb 25, 2015 8.259 8.278 8.144 8.144 104,411 -0.05(-0.62%)
Feb 24, 2015 8.125 8.202 8.074 8.195 143,815 +0.11(+1.42%)
Feb 23, 2015 8.074 8.093 8.042 8.081 57,165 +0.03(+0.40%)
Feb 20, 2015 8.074 8.106 7.960 8.049 89,281 +0.00(+0.00%)
Feb 19, 2015 7.991 8.087 7.991 8.049 87,757 +0.09(+1.12%)
Feb 18, 2015 7.864 7.991 7.864 7.960 121,812 +0.08(+0.97%)
Feb 17, 2015 8.074 8.074 7.883 7.883 161,869 -0.16(-2.04%)
Feb 13, 2015 8.104 8.047 8.047 8.047 55,035 -0.03(-0.39%)
Feb 12, 2015 8.079 8.104 8.060 8.079 54,101 +0.03(+0.39%)
Feb 11, 2015 8.142 8.155 8.041 8.047 91,574 -0.08(-1.01%)
Feb 10, 2015 8.117 8.130 8.092 8.130 70,927 +0.00(+0.00%)
Feb 09, 2015 8.142 8.174 8.120 8.130 68,559 -0.02(-0.23%)
Feb 06, 2015 8.218 8.218 8.149 8.149 78,525 -0.08(-0.93%)
Feb 05, 2015 8.244 8.250 8.218 8.225 121,832 +0.00(+0.00%)
Feb 04, 2015 8.295 8.295 8.199 8.225 86,980 -0.05(-0.61%)
Feb 03, 2015 8.314 8.333 8.263 8.276 248,893 -0.03(-0.31%)
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.