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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2017 9.509 9.538 9.500 9.519 73,718 +0.01(+0.10%)
May 30, 2017 9.582 9.618 9.495 9.509 109,358 -0.04(-0.46%)
May 26, 2017 9.597 9.604 9.546 9.553 207,825 -0.03(-0.30%)
May 25, 2017 9.531 9.589 9.531 9.582 63,663 +0.01(+0.08%)
May 24, 2017 9.553 9.589 9.517 9.575 97,115 +0.07(+0.69%)
May 23, 2017 9.538 9.588 9.509 9.509 114,563 -0.01(-0.15%)
May 22, 2017 9.473 9.524 9.473 9.524 37,362 +0.05(+0.54%)
May 19, 2017 9.480 9.531 9.459 9.473 36,957 -0.03(-0.31%)
May 18, 2017 9.517 9.589 9.502 9.502 41,613 -0.03(-0.30%)
May 17, 2017 9.509 9.546 9.502 9.531 55,870 +0.01(+0.15%)
May 16, 2017 9.488 9.517 9.474 9.517 42,624 +0.03(+0.31%)
May 15, 2017 9.459 9.488 9.459 9.488 46,435 +0.00(+0.02%)
May 12, 2017 9.435 9.486 9.435 9.486 73,964 +0.08(+0.81%)
May 11, 2017 9.406 9.420 9.399 9.410 47,542 +0.01(+0.12%)
May 10, 2017 9.392 9.399 9.377 9.399 40,590 +0.01(+0.15%)
May 09, 2017 9.377 9.384 9.348 9.384 34,992 +0.02(+0.23%)
May 08, 2017 9.377 9.377 9.341 9.363 39,259 -0.01(-0.08%)
May 05, 2017 9.348 9.384 9.341 9.370 20,257 +0.01(+0.08%)
May 04, 2017 9.355 9.384 9.341 9.363 73,230 +0.00(+0.00%)
May 03, 2017 9.377 9.377 9.348 9.363 27,466 +0.03(+0.31%)
May 02, 2017 9.326 9.355 9.300 9.334 41,014 +0.01(+0.16%)
May 01, 2017 9.326 9.336 9.290 9.319 63,362 +0.01(+0.16%)
Apr 28, 2017 9.312 9.312 9.269 9.305 69,398 +0.00(+0.00%)
Apr 27, 2017 9.305 9.326 9.269 9.305 61,613 +0.01(+0.08%)
Apr 26, 2017 9.269 9.298 9.247 9.298 57,531 +0.03(+0.31%)
Apr 25, 2017 9.276 9.301 9.254 9.269 111,335 -0.04(-0.39%)
Apr 24, 2017 9.355 9.367 9.305 9.305 94,813 -0.09(-0.92%)
Apr 21, 2017 9.420 9.420 9.355 9.392 79,881 +0.02(+0.23%)
Apr 20, 2017 9.449 9.449 9.355 9.370 96,691 -0.07(-0.69%)
Apr 19, 2017 9.457 9.464 9.413 9.435 63,256 +0.02(+0.22%)
Apr 18, 2017 9.435 9.449 9.392 9.414 41,882 +0.04(+0.39%)
Apr 17, 2017 9.392 9.420 9.377 9.377 57,917 +0.02(+0.18%)
Apr 13, 2017 9.389 9.411 9.360 9.360 78,585 -0.04(-0.46%)
Apr 12, 2017 9.461 9.461 9.353 9.404 155,136 -0.05(-0.53%)
Apr 11, 2017 9.605 9.620 9.418 9.454 107,479 -0.09(-0.91%)
Apr 10, 2017 9.447 9.569 9.441 9.540 119,652 +0.13(+1.38%)
Apr 07, 2017 9.389 9.411 9.382 9.411 55,396 +0.04(+0.46%)
Apr 06, 2017 9.339 9.368 9.303 9.368 92,911 +0.06(+0.70%)
Apr 05, 2017 9.238 9.317 9.222 9.303 118,075 +0.06(+0.62%)
Apr 04, 2017 9.245 9.252 9.208 9.245 202,979 +0.03(+0.31%)
Apr 03, 2017 9.130 9.216 9.123 9.216 105,942 +0.09(+1.03%)
Mar 31, 2017 9.108 9.123 9.087 9.123 50,675 +0.00(+0.00%)
Mar 30, 2017 9.108 9.123 9.087 9.123 46,481 +0.02(+0.24%)
Mar 29, 2017 9.044 9.108 9.036 9.101 58,301 +0.04(+0.48%)
Mar 28, 2017 9.065 9.065 9.029 9.058 57,784 +0.01(+0.08%)
Mar 27, 2017 9.051 9.094 9.036 9.051 108,460 -0.01(-0.16%)
Mar 24, 2017 9.022 9.065 9.000 9.065 40,989 +0.03(+0.32%)
Mar 23, 2017 9.029 9.051 9.015 9.036 42,416 -0.01(-0.16%)
Mar 22, 2017 8.993 9.051 8.979 9.051 77,446 +0.05(+0.56%)
Mar 21, 2017 9.000 9.000 8.943 9.000 97,306 +0.01(+0.08%)
Mar 20, 2017 8.964 8.993 8.921 8.993 50,450 +0.01(+0.08%)
Mar 17, 2017 8.892 8.986 8.885 8.986 182,568 +0.10(+1.13%)
Mar 16, 2017 8.892 8.903 8.828 8.885 67,959 -0.03(-0.32%)
Mar 15, 2017 8.813 8.921 8.777 8.914 90,104 +0.11(+1.26%)
Mar 14, 2017 8.871 8.871 8.777 8.803 66,034 -0.04(-0.50%)
Mar 13, 2017 8.811 8.891 8.804 8.847 80,976 +0.01(+0.16%)
Mar 10, 2017 8.840 8.854 8.797 8.833 82,432 -0.01(-0.16%)
Mar 09, 2017 8.962 8.962 8.797 8.847 99,569 -0.11(-1.28%)
Mar 08, 2017 8.990 8.999 8.955 8.962 98,142 -0.07(-0.79%)
Mar 07, 2017 9.012 9.041 9.005 9.033 35,672 -0.01(-0.16%)
Mar 06, 2017 8.962 9.048 8.933 9.048 139,347 +0.07(+0.80%)
Mar 03, 2017 9.005 9.012 8.955 8.976 70,117 -0.04(-0.40%)
Mar 02, 2017 9.026 9.041 8.998 9.012 53,892 -0.03(-0.32%)
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.