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 )

10.18 -0.01 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 29, 2017 9.884 9.884 9.818 9.832 40,145 +0.01(+0.15%)
Sep 28, 2017 9.788 9.818 9.759 9.818 127,075 +0.03(+0.30%)
Sep 27, 2017 9.781 9.792 9.766 9.788 169,153 -0.02(-0.22%)
Sep 26, 2017 9.840 9.840 9.774 9.810 71,121 +0.03(+0.30%)
Sep 25, 2017 9.832 9.832 9.774 9.781 64,754 -0.01(-0.08%)
Sep 22, 2017 9.766 9.818 9.766 9.788 74,633 +0.00(+0.00%)
Sep 21, 2017 9.854 9.862 9.751 9.788 131,728 -0.07(-0.67%)
Sep 20, 2017 9.935 9.943 9.818 9.854 82,868 -0.07(-0.74%)
Sep 19, 2017 9.899 9.928 9.876 9.928 94,391 +0.04(+0.37%)
Sep 18, 2017 9.921 9.921 9.876 9.891 133,914 -0.01(-0.13%)
Sep 15, 2017 9.889 9.911 9.889 9.904 81,668 +0.02(+0.22%)
Sep 14, 2017 9.896 9.896 9.860 9.882 46,042 +0.00(+0.00%)
Sep 13, 2017 9.867 9.896 9.860 9.882 69,567 +0.02(+0.22%)
Sep 12, 2017 9.823 9.860 9.816 9.860 65,038 +0.04(+0.37%)
Sep 11, 2017 9.816 9.838 9.808 9.823 147,244 +0.02(+0.22%)
Sep 08, 2017 9.823 9.830 9.786 9.801 105,833 -0.02(-0.22%)
Sep 07, 2017 9.794 9.830 9.772 9.823 147,638 +0.04(+0.37%)
Sep 06, 2017 9.757 9.786 9.757 9.786 84,985 +0.04(+0.45%)
Sep 05, 2017 9.765 9.772 9.735 9.743 83,227 -0.01(-0.08%)
Sep 01, 2017 9.801 9.801 9.713 9.750 102,383 +0.02(+0.23%)
Aug 31, 2017 9.779 9.794 9.713 9.728 118,077 -0.05(-0.52%)
Aug 30, 2017 9.772 9.779 9.728 9.779 64,560 +0.01(+0.15%)
Aug 29, 2017 9.750 9.808 9.750 9.765 67,129 +0.03(+0.30%)
Aug 28, 2017 9.757 9.772 9.713 9.735 58,564 -0.04(-0.45%)
Aug 25, 2017 9.765 9.779 9.713 9.779 80,085 +0.04(+0.38%)
Aug 24, 2017 9.808 9.808 9.735 9.743 41,645 -0.07(-0.67%)
Aug 23, 2017 9.801 9.808 9.765 9.808 46,592 +0.01(+0.07%)
Aug 22, 2017 9.772 9.808 9.750 9.801 73,186 +0.04(+0.38%)
Aug 21, 2017 9.750 9.808 9.735 9.765 48,076 +0.01(+0.08%)
Aug 18, 2017 9.713 9.757 9.677 9.757 66,280 +0.03(+0.30%)
Aug 17, 2017 9.706 9.728 9.691 9.728 34,069 +0.02(+0.23%)
Aug 16, 2017 9.669 9.713 9.662 9.706 75,590 +0.04(+0.38%)
Aug 15, 2017 9.677 9.706 9.625 9.669 121,974 -0.04(-0.38%)
Aug 14, 2017 9.721 9.721 9.684 9.706 50,311 -0.01(-0.05%)
Aug 11, 2017 9.660 9.733 9.609 9.711 55,772 +0.05(+0.53%)
Aug 10, 2017 9.755 9.755 9.616 9.660 106,400 -0.09(-0.90%)
Aug 09, 2017 9.813 9.828 9.718 9.748 46,950 -0.07(-0.67%)
Aug 08, 2017 9.806 9.820 9.777 9.813 77,966 +0.00(+0.00%)
Aug 07, 2017 9.784 9.828 9.784 9.813 54,688 +0.03(+0.30%)
Aug 04, 2017 9.872 9.872 9.762 9.784 67,594 -0.09(-0.89%)
Aug 03, 2017 9.864 9.879 9.831 9.872 29,699 +0.03(+0.30%)
Aug 02, 2017 9.850 9.864 9.821 9.842 71,551 +0.03(+0.30%)
Aug 01, 2017 9.813 9.820 9.799 9.813 49,143 +0.03(+0.30%)
Jul 31, 2017 9.791 9.813 9.775 9.784 69,030 +0.00(+0.00%)
Jul 28, 2017 9.711 9.784 9.704 9.784 52,414 +0.07(+0.68%)
Jul 27, 2017 9.748 9.748 9.682 9.718 91,328 +0.01(+0.15%)
Jul 26, 2017 9.696 9.718 9.682 9.704 77,011 +0.00(+0.00%)
Jul 25, 2017 9.799 9.799 9.704 9.704 57,845 -0.09(-0.97%)
Jul 24, 2017 9.784 9.813 9.733 9.799 99,618 -0.03(-0.30%)
Jul 21, 2017 9.835 9.842 9.769 9.828 112,973 +0.00(+0.00%)
Jul 20, 2017 9.828 9.835 9.784 9.828 58,602 +0.03(+0.30%)
Jul 19, 2017 9.806 9.806 9.740 9.799 73,565 +0.04(+0.37%)
Jul 18, 2017 9.791 9.791 9.726 9.762 90,006 +0.00(+0.02%)
Jul 17, 2017 9.789 9.789 9.724 9.760 68,819 +0.01(+0.07%)
Jul 14, 2017 9.753 9.796 9.731 9.753 97,772 +0.01(+0.15%)
Jul 13, 2017 9.745 9.767 9.709 9.738 102,271 +0.01(+0.15%)
Jul 12, 2017 9.687 9.724 9.665 9.724 67,091 +0.06(+0.60%)
Jul 11, 2017 9.644 9.673 9.615 9.665 87,989 +0.02(+0.23%)
Jul 10, 2017 9.585 9.644 9.564 9.644 63,083 +0.07(+0.76%)
Jul 07, 2017 9.556 9.578 9.535 9.571 65,133 +0.03(+0.30%)
Jul 06, 2017 9.542 9.542 9.513 9.542 67,427 -0.01(-0.15%)
Jul 05, 2017 9.535 9.571 9.520 9.556 108,380 +0.01(+0.08%)
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.