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%)
Streaming Delayed Price Updated: 3:22 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 (%)
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%)
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.