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%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2015 8.145 8.192 8.112 8.145 116,479 -0.02(-0.25%)
Nov 27, 2015 8.179 8.179 8.159 8.166 7,427 +0.00(+0.00%)
Nov 25, 2015 8.199 8.166 8.166 8.166 92,112 -0.01(-0.08%)
Nov 24, 2015 8.199 8.226 8.152 8.172 79,787 -0.04(-0.48%)
Nov 23, 2015 8.192 8.232 8.192 8.212 52,456 +0.02(+0.24%)
Nov 20, 2015 8.192 8.206 8.166 8.192 87,349 +0.03(+0.41%)
Nov 19, 2015 8.186 8.186 8.132 8.159 75,611 -0.01(-0.08%)
Nov 18, 2015 8.132 8.172 8.132 8.166 28,273 +0.03(+0.41%)
Nov 17, 2015 8.152 8.166 8.112 8.132 42,624 -0.03(-0.33%)
Nov 16, 2015 8.179 8.192 8.145 8.159 88,396 +0.03(+0.35%)
Nov 13, 2015 8.064 8.164 8.064 8.130 90,954 +0.03(+0.33%)
Nov 12, 2015 8.018 8.104 7.998 8.104 84,460 +0.08(+0.99%)
Nov 11, 2015 8.031 8.051 7.991 8.024 41,679 -0.01(-0.08%)
Nov 10, 2015 7.951 8.031 7.931 8.031 68,008 +0.11(+1.43%)
Nov 09, 2015 7.991 7.998 7.918 7.918 69,762 -0.10(-1.24%)
Nov 06, 2015 8.104 8.104 8.011 8.018 97,888 -0.15(-1.87%)
Nov 05, 2015 8.184 8.190 8.137 8.170 103,484 +0.01(+0.08%)
Nov 04, 2015 8.170 8.170 8.117 8.164 128,336 -0.01(-0.08%)
Nov 03, 2015 8.157 8.237 8.150 8.170 178,168 +0.00(+0.00%)
Nov 02, 2015 8.091 8.170 8.079 8.170 105,018 +0.07(+0.90%)
Oct 30, 2015 8.018 8.111 8.018 8.097 63,293 +0.05(+0.66%)
Oct 29, 2015 7.998 8.051 7.998 8.044 37,461 +0.05(+0.58%)
Oct 28, 2015 7.998 8.057 7.978 7.998 46,903 -0.01(-0.17%)
Oct 27, 2015 8.051 8.051 8.011 8.011 80,339 -0.04(-0.50%)
Oct 26, 2015 7.998 8.064 7.998 8.051 47,742 +0.03(+0.41%)
Oct 23, 2015 7.984 8.037 7.984 8.018 86,137 -0.03(-0.41%)
Oct 22, 2015 7.991 8.051 7.991 8.051 95,517 +0.06(+0.75%)
Oct 21, 2015 7.978 8.011 7.951 7.991 44,511 +0.01(+0.17%)
Oct 20, 2015 7.918 7.978 7.911 7.978 72,979 +0.05(+0.67%)
Oct 19, 2015 7.944 7.964 7.911 7.925 54,330 -0.01(-0.08%)
Oct 16, 2015 7.931 7.951 7.918 7.931 86,719 +0.00(+0.00%)
Oct 15, 2015 7.958 7.958 7.911 7.931 37,883 +0.00(+0.02%)
Oct 14, 2015 7.916 7.936 7.903 7.930 67,676 +0.02(+0.25%)
Oct 13, 2015 7.923 7.943 7.910 7.910 38,848 -0.02(-0.25%)
Oct 12, 2015 7.956 7.963 7.916 7.930 30,000 -0.02(-0.25%)
Oct 09, 2015 7.857 7.949 7.857 7.949 111,783 +0.05(+0.59%)
Oct 08, 2015 7.857 7.903 7.844 7.903 76,844 +0.04(+0.54%)
Oct 07, 2015 7.883 7.883 7.837 7.861 75,527 +0.00(+0.05%)
Oct 06, 2015 7.824 7.870 7.804 7.857 38,558 +0.02(+0.25%)
Oct 05, 2015 7.850 7.850 7.824 7.837 40,575 +0.02(+0.25%)
Oct 02, 2015 7.844 7.890 7.817 7.817 95,280 -0.03(-0.34%)
Oct 01, 2015 7.830 7.870 7.830 7.844 102,425 +0.01(+0.09%)
Sep 30, 2015 7.797 7.850 7.784 7.837 118,345 +0.05(+0.68%)
Sep 29, 2015 7.778 7.804 7.764 7.784 50,260 +0.01(+0.17%)
Sep 28, 2015 7.764 7.797 7.764 7.771 62,565 +0.00(+0.00%)
Sep 25, 2015 7.751 7.797 7.751 7.771 53,257 -0.03(-0.34%)
Sep 24, 2015 7.791 7.817 7.787 7.797 57,485 -0.01(-0.08%)
Sep 23, 2015 7.791 7.804 7.778 7.804 42,951 +0.01(+0.17%)
Sep 22, 2015 7.718 7.791 7.718 7.791 63,724 +0.05(+0.60%)
Sep 21, 2015 7.791 7.811 7.738 7.745 62,627 -0.03(-0.34%)
Sep 18, 2015 7.692 7.797 7.692 7.771 34,190 +0.01(+0.17%)
Sep 17, 2015 7.659 7.764 7.634 7.758 51,998 +0.10(+1.29%)
Sep 16, 2015 7.626 7.665 7.612 7.659 72,697 +0.01(+0.09%)
Sep 15, 2015 7.659 7.685 7.626 7.652 65,270 -0.02(-0.24%)
Sep 14, 2015 7.703 7.710 7.664 7.670 70,601 -0.01(-0.09%)
Sep 11, 2015 7.690 7.729 7.677 7.677 48,576 -0.03(-0.34%)
Sep 10, 2015 7.723 7.742 7.690 7.703 40,357 -0.02(-0.26%)
Sep 09, 2015 7.703 7.742 7.703 7.723 56,790 +0.01(+0.17%)
Sep 08, 2015 7.710 7.756 7.710 7.710 88,081 -0.03(-0.42%)
Sep 04, 2015 7.650 7.742 7.742 7.742 82,464 +0.07(+0.86%)
Sep 03, 2015 7.631 7.683 7.631 7.677 71,806 +0.06(+0.78%)
Sep 02, 2015 7.631 7.650 7.591 7.618 62,977 -0.03(-0.34%)
Sep 01, 2015 7.618 7.644 7.604 7.644 56,246 +0.02(+0.32%)
Aug 31, 2015 7.604 7.657 7.604 7.620 33,314 -0.01(-0.14%)
Aug 28, 2015 7.618 7.637 7.598 7.631 97,756 +0.01(+0.17%)
Aug 27, 2015 7.604 7.624 7.572 7.618 60,903 +0.03(+0.43%)
Aug 26, 2015 7.624 7.644 7.558 7.585 253,541 -0.04(-0.52%)
Aug 25, 2015 7.657 7.703 7.598 7.624 104,034 -0.05(-0.68%)
Aug 24, 2015 7.624 7.703 7.565 7.677 131,859 -0.08(-1.02%)
Aug 21, 2015 7.742 7.782 7.742 7.756 59,578 +0.01(+0.17%)
Aug 20, 2015 7.795 7.795 7.737 7.742 71,345 -0.04(-0.51%)
Aug 19, 2015 7.782 7.782 7.749 7.782 27,499 +0.00(+0.00%)
Aug 18, 2015 7.841 7.841 7.749 7.782 48,673 -0.07(-0.84%)
Aug 17, 2015 7.867 7.867 7.802 7.848 61,355 +0.01(+0.17%)
Aug 14, 2015 7.880 7.880 7.815 7.834 72,640 -0.02(-0.31%)
Aug 13, 2015 7.853 7.859 7.813 7.859 87,564 +0.00(+0.00%)
Aug 12, 2015 7.820 7.859 7.813 7.859 127,914 +0.04(+0.50%)
Aug 11, 2015 7.755 7.826 7.748 7.820 66,140 +0.08(+1.01%)
Aug 10, 2015 7.715 7.755 7.676 7.741 201,920 +0.04(+0.51%)
Aug 07, 2015 7.683 7.728 7.676 7.702 61,692 -0.01(-0.17%)
Aug 06, 2015 7.637 7.715 7.637 7.715 40,481 +0.05(+0.60%)
Aug 05, 2015 7.735 7.735 7.643 7.670 106,910 -0.07(-0.85%)
Aug 04, 2015 7.696 7.745 7.696 7.735 81,459 +0.03(+0.34%)
Aug 03, 2015 7.735 7.755 7.702 7.709 35,984 -0.03(-0.34%)
Jul 31, 2015 7.722 7.741 7.689 7.735 83,962 +0.04(+0.51%)
Jul 30, 2015 7.683 7.702 7.643 7.696 122,749 +0.01(+0.17%)
Jul 29, 2015 7.650 7.689 7.650 7.683 98,995 +0.02(+0.26%)
Jul 28, 2015 7.624 7.683 7.611 7.663 104,188 +0.01(+0.17%)
Jul 27, 2015 7.598 7.650 7.598 7.650 116,056 +0.03(+0.43%)
Jul 24, 2015 7.565 7.617 7.565 7.617 63,615 +0.05(+0.69%)
Jul 23, 2015 7.558 7.585 7.526 7.565 65,283 -0.01(-0.09%)
Jul 22, 2015 7.545 7.585 7.486 7.571 90,248 -0.02(-0.26%)
Jul 21, 2015 7.585 7.591 7.558 7.591 39,303 +0.01(+0.09%)
Jul 20, 2015 7.624 7.643 7.578 7.585 65,094 -0.05(-0.60%)
Jul 17, 2015 7.689 7.689 7.611 7.630 34,367 -0.05(-0.68%)
Jul 16, 2015 7.663 7.683 7.617 7.683 69,220 +0.04(+0.51%)
Jul 15, 2015 7.630 7.650 7.604 7.643 62,914 +0.00(+0.02%)
Jul 14, 2015 7.616 7.642 7.564 7.642 41,449 +0.04(+0.51%)
Jul 13, 2015 7.629 7.642 7.570 7.603 89,979 -0.07(-0.85%)
Jul 10, 2015 7.694 7.700 7.629 7.668 90,602 -0.03(-0.42%)
Jul 09, 2015 7.713 7.713 7.687 7.700 52,171 -0.01(-0.17%)
Jul 08, 2015 7.694 7.733 7.661 7.713 60,415 +0.03(+0.34%)
Jul 07, 2015 7.629 7.687 7.629 7.687 65,167 +0.07(+0.85%)
Jul 06, 2015 7.603 7.629 7.590 7.622 63,325 +0.03(+0.43%)
Jul 02, 2015 7.635 7.590 7.590 7.590 99,944 +0.01(+0.17%)
Jul 01, 2015 7.583 7.583 7.551 7.577 49,870 +0.01(+0.17%)
Jun 30, 2015 7.525 7.564 7.492 7.564 82,503 +0.00(+0.00%)
Jun 29, 2015 7.622 7.622 7.505 7.564 102,421 -0.06(-0.77%)
Jun 26, 2015 7.596 7.622 7.570 7.622 110,396 +0.03(+0.34%)
Jun 25, 2015 7.655 7.655 7.557 7.596 112,067 -0.01(-0.09%)
Jun 24, 2015 7.629 7.661 7.596 7.603 43,354 -0.04(-0.51%)
Jun 23, 2015 7.583 7.642 7.544 7.642 118,542 +0.05(+0.60%)
Jun 22, 2015 7.583 7.596 7.551 7.596 120,777 +0.01(+0.17%)
Jun 19, 2015 7.596 7.655 7.577 7.583 118,313 -0.00(-0.01%)
Jun 18, 2015 7.596 7.616 7.584 7.584 49,245 -0.01(-0.07%)
Jun 17, 2015 7.583 7.603 7.564 7.590 74,272 +0.01(+0.09%)
Jun 16, 2015 7.622 7.655 7.570 7.583 108,966 -0.05(-0.67%)
Jun 15, 2015 7.629 7.648 7.596 7.634 63,435 +0.04(+0.51%)
Jun 12, 2015 7.530 7.608 7.530 7.595 51,470 +0.07(+0.88%)
Jun 11, 2015 7.523 7.536 7.504 7.529 49,953 +0.04(+0.51%)
Jun 10, 2015 7.504 7.556 7.459 7.491 132,962 -0.03(-0.34%)
Jun 09, 2015 7.517 7.543 7.426 7.517 262,044 -0.02(-0.26%)
Jun 08, 2015 7.569 7.575 7.536 7.536 213,489 -0.02(-0.26%)
Jun 05, 2015 7.569 7.569 7.536 7.556 194,850 -0.05(-0.60%)
Jun 04, 2015 7.614 7.633 7.588 7.601 73,189 +0.00(+0.00%)
Jun 03, 2015 7.640 7.640 7.563 7.601 135,027 -0.05(-0.59%)
Jun 02, 2015 7.711 7.711 7.620 7.646 131,500 -0.06(-0.84%)
Jun 01, 2015 7.711 7.737 7.679 7.711 97,098 +0.03(+0.42%)
May 29, 2015 7.679 7.711 7.672 7.679 82,144 -0.01(-0.08%)
May 28, 2015 7.672 7.691 7.653 7.685 75,664 +0.03(+0.42%)
May 27, 2015 7.672 7.692 7.620 7.653 153,237 +0.01(+0.17%)
May 26, 2015 7.608 7.653 7.608 7.640 122,322 +0.02(+0.25%)
May 22, 2015 7.633 7.620 7.620 7.620 73,118 -0.01(-0.17%)
May 21, 2015 7.711 7.711 7.608 7.633 203,009 -0.05(-0.59%)
May 20, 2015 7.692 7.705 7.646 7.679 115,853 +0.01(+0.17%)
May 19, 2015 7.659 7.711 7.653 7.666 152,766 -0.03(-0.34%)
May 18, 2015 7.782 7.782 7.653 7.692 225,110 -0.10(-1.27%)
May 15, 2015 7.776 7.808 7.756 7.791 154,802 +0.02(+0.19%)
May 14, 2015 7.795 7.818 7.756 7.776 123,529 +0.03(+0.34%)
May 13, 2015 7.800 7.819 7.735 7.750 115,767 -0.03(-0.37%)
May 12, 2015 7.710 7.800 7.710 7.779 100,401 -0.01(-0.11%)
May 11, 2015 7.838 7.838 7.761 7.787 162,810 -0.05(-0.58%)
May 08, 2015 7.806 7.845 7.800 7.832 79,082 +0.06(+0.74%)
May 07, 2015 7.838 7.838 7.716 7.774 178,932 -0.05(-0.58%)
May 06, 2015 7.928 7.941 7.801 7.819 113,135 -0.08(-1.06%)
May 05, 2015 7.986 7.986 7.890 7.903 82,475 -0.08(-0.97%)
May 04, 2015 7.948 7.980 7.928 7.980 76,228 +0.06(+0.81%)
May 01, 2015 7.999 7.999 7.909 7.916 60,235 -0.06(-0.73%)
Apr 30, 2015 8.044 8.044 7.954 7.973 93,375 -0.06(-0.80%)
Apr 29, 2015 8.025 8.044 8.018 8.038 46,124 -0.01(-0.16%)
Apr 28, 2015 8.006 8.070 7.986 8.051 143,838 +0.05(+0.56%)
Apr 27, 2015 8.064 8.070 8.006 8.006 80,489 -0.04(-0.48%)
Apr 24, 2015 8.051 8.064 8.031 8.044 47,763 +0.00(+0.00%)
Apr 23, 2015 8.089 8.115 8.031 8.044 167,553 -0.07(-0.87%)
Apr 22, 2015 8.109 8.134 8.076 8.115 84,395 -0.03(-0.32%)
Apr 21, 2015 8.147 8.167 8.083 8.141 84,283 -0.01(-0.08%)
Apr 20, 2015 8.115 8.173 8.109 8.147 94,932 +0.03(+0.40%)
Apr 17, 2015 8.115 8.154 8.096 8.115 68,971 +0.00(+0.00%)
Apr 16, 2015 8.121 8.141 8.070 8.115 71,271 -0.01(-0.08%)
Apr 15, 2015 8.147 8.147 8.096 8.121 84,167 +0.01(+0.10%)
Apr 14, 2015 8.043 8.113 8.037 8.113 132,543 +0.08(+1.04%)
Apr 13, 2015 8.043 8.049 8.005 8.030 98,651 -0.02(-0.24%)
Apr 10, 2015 8.133 8.145 8.005 8.049 339,729 -0.06(-0.72%)
Apr 09, 2015 8.145 8.145 8.101 8.108 44,688 -0.04(-0.46%)
Apr 08, 2015 8.139 8.145 8.120 8.145 49,615 +0.03(+0.33%)
Apr 07, 2015 8.101 8.145 8.094 8.119 92,559 -0.00(-0.02%)
Apr 06, 2015 8.133 8.158 8.107 8.120 36,913 +0.01(+0.16%)
Apr 02, 2015 8.158 8.107 8.107 8.107 140,076 -0.06(-0.78%)
Apr 01, 2015 8.229 8.242 8.171 8.171 102,471 -0.01(-0.16%)
Mar 31, 2015 8.171 8.203 8.158 8.184 75,652 +0.03(+0.31%)
Mar 30, 2015 8.235 8.235 8.133 8.158 104,118 -0.09(-1.09%)
Mar 27, 2015 8.171 8.267 8.150 8.248 124,856 +0.10(+1.26%)
Mar 26, 2015 8.145 8.190 8.139 8.145 74,134 -0.04(-0.55%)
Mar 25, 2015 8.274 8.274 8.133 8.190 267,928 -0.06(-0.70%)
Mar 24, 2015 8.248 8.274 8.222 8.248 53,232 +0.03(+0.31%)
Mar 23, 2015 8.190 8.286 8.190 8.222 91,682 -0.01(-0.16%)
Mar 20, 2015 8.248 8.280 8.190 8.235 71,022 +0.04(+0.47%)
Mar 19, 2015 8.242 8.325 8.197 8.197 72,458 -0.01(-0.16%)
Mar 18, 2015 8.222 8.242 8.152 8.209 60,823 +0.00(+0.00%)
Mar 17, 2015 8.171 8.242 8.145 8.209 69,091 +0.01(+0.16%)
Mar 16, 2015 8.209 8.209 8.113 8.197 110,733 +0.01(+0.15%)
Mar 13, 2015 8.254 8.254 8.177 8.184 52,663 -0.03(-0.36%)
Mar 12, 2015 8.246 8.272 8.174 8.214 55,616 +0.05(+0.63%)
Mar 11, 2015 8.138 8.202 8.119 8.163 78,239 +0.04(+0.55%)
Mar 10, 2015 8.157 8.233 8.119 8.119 103,436 -0.04(-0.55%)
Mar 09, 2015 8.125 8.208 8.125 8.163 86,893 +0.04(+0.51%)
Mar 06, 2015 8.163 8.170 8.087 8.122 90,953 -0.07(-0.82%)
Mar 05, 2015 8.240 8.253 8.176 8.189 24,933 -0.06(-0.70%)
Mar 04, 2015 8.221 8.278 8.168 8.246 56,487 +0.05(+0.62%)
Mar 03, 2015 8.144 8.195 8.138 8.195 102,543 +0.07(+0.86%)
Mar 02, 2015 8.157 8.195 8.106 8.125 82,002 -0.03(-0.39%)
Feb 27, 2015 8.144 8.157 8.131 8.157 48,776 +0.04(+0.47%)
Feb 26, 2015 8.138 8.189 8.093 8.118 57,646 -0.03(-0.32%)
Feb 25, 2015 8.259 8.278 8.144 8.144 104,414 -0.05(-0.62%)
Feb 24, 2015 8.125 8.202 8.074 8.195 143,818 +0.11(+1.42%)
Feb 23, 2015 8.074 8.093 8.042 8.080 57,166 +0.03(+0.40%)
Feb 20, 2015 8.074 8.106 7.959 8.049 89,283 +0.00(+0.00%)
Feb 19, 2015 7.991 8.087 7.991 8.049 87,760 +0.09(+1.12%)
Feb 18, 2015 7.864 7.991 7.864 7.959 121,815 +0.08(+0.97%)
Feb 17, 2015 8.074 8.074 7.883 7.883 161,874 -0.16(-2.04%)
Feb 13, 2015 8.104 8.047 8.047 8.047 55,036 -0.03(-0.39%)
Feb 12, 2015 8.079 8.104 8.060 8.079 54,103 +0.03(+0.39%)
Feb 11, 2015 8.142 8.155 8.041 8.047 91,577 -0.08(-1.01%)
Feb 10, 2015 8.117 8.129 8.091 8.129 70,929 +0.00(+0.00%)
Feb 09, 2015 8.142 8.174 8.120 8.129 68,560 -0.02(-0.23%)
Feb 06, 2015 8.218 8.218 8.148 8.148 78,527 -0.08(-0.93%)
Feb 05, 2015 8.244 8.250 8.218 8.225 121,836 +0.00(+0.00%)
Feb 04, 2015 8.294 8.294 8.199 8.225 86,983 -0.05(-0.61%)
Feb 03, 2015 8.313 8.332 8.263 8.275 248,900 -0.03(-0.31%)
Feb 02, 2015 8.225 8.313 8.215 8.301 311,583 +0.10(+1.16%)
Jan 30, 2015 8.187 8.225 8.148 8.206 243,257 +0.09(+1.09%)
Jan 29, 2015 8.110 8.129 8.066 8.117 76,007 +0.03(+0.31%)
Jan 28, 2015 8.110 8.117 8.072 8.091 155,400 +0.02(+0.23%)
Jan 27, 2015 8.022 8.098 7.977 8.072 94,267 +0.05(+0.63%)
Jan 26, 2015 8.066 8.072 8.022 8.022 95,379 +0.00(+0.00%)
Jan 23, 2015 8.041 8.066 8.015 8.022 70,559 +0.01(+0.08%)
Jan 22, 2015 8.053 8.053 8.009 8.015 93,920 -0.02(-0.24%)
Jan 21, 2015 8.053 8.079 8.009 8.034 102,068 +0.00(+0.00%)
Jan 20, 2015 8.053 8.066 8.009 8.034 56,504 +0.02(+0.26%)
Jan 16, 2015 8.045 8.045 8.014 8.014 92,028 -0.02(-0.24%)
Jan 15, 2015 7.957 8.045 7.957 8.033 159,174 +0.07(+0.87%)
Jan 14, 2015 8.001 8.007 7.951 7.963 57,524 +0.01(+0.16%)
Jan 13, 2015 7.976 7.982 7.906 7.951 123,022 +0.03(+0.40%)
Jan 12, 2015 7.919 7.925 7.873 7.919 101,472 +0.03(+0.40%)
Jan 09, 2015 7.856 7.888 7.850 7.888 73,762 +0.03(+0.32%)
Jan 08, 2015 7.856 7.881 7.831 7.862 56,036 -0.01(-0.16%)
Jan 07, 2015 7.856 7.881 7.837 7.875 99,101 +0.08(+0.97%)
Jan 06, 2015 7.768 7.811 7.768 7.799 137,384 +0.10(+1.31%)
Jan 05, 2015 7.692 7.774 7.692 7.698 365,460 +0.02(+0.25%)
Jan 02, 2015 7.686 7.698 7.664 7.679 92,240 +0.00(+0.00%)
Dec 31, 2014 7.635 7.679 7.679 7.679 147,226 +0.08(+1.05%)
Dec 30, 2014 7.654 7.654 7.588 7.599 130,167 -0.03(-0.39%)
Dec 29, 2014 7.578 7.629 7.578 7.629 260,194 +0.01(+0.17%)
Dec 26, 2014 7.654 7.654 7.591 7.616 73,557 -0.00(-0.04%)
Dec 24, 2014 7.648 7.619 7.619 7.619 80,982 +0.00(+0.04%)
Dec 23, 2014 7.622 7.673 7.585 7.616 135,624 -0.00(-0.03%)
Dec 22, 2014 7.622 7.654 7.616 7.619 167,590 +0.00(+0.03%)
Dec 19, 2014 7.692 7.692 7.610 7.616 218,012 -0.07(-0.90%)
Dec 18, 2014 7.660 7.686 7.641 7.686 82,571 +0.06(+0.84%)
Dec 17, 2014 7.616 7.667 7.604 7.621 177,584 -0.01(-0.18%)
Dec 16, 2014 7.667 7.711 7.616 7.635 229,939 -0.03(-0.41%)
Dec 15, 2014 7.667 7.723 7.654 7.667 160,350 -0.02(-0.25%)
Dec 12, 2014 7.698 7.705 7.660 7.686 55,223 -0.01(-0.14%)
Dec 11, 2014 7.772 7.772 7.659 7.697 122,903 -0.05(-0.59%)
Dec 10, 2014 7.734 7.772 7.697 7.743 79,880 +0.04(+0.52%)
Dec 09, 2014 7.678 7.728 7.665 7.703 94,427 +0.04(+0.49%)
Dec 08, 2014 7.678 7.684 7.609 7.665 161,624 +0.01(+0.16%)
Dec 05, 2014 7.709 7.722 7.602 7.653 103,237 -0.04(-0.57%)
Dec 04, 2014 7.672 7.703 7.640 7.697 137,266 +0.05(+0.66%)
Dec 03, 2014 7.590 7.646 7.571 7.646 86,294 +0.08(+1.08%)
Dec 02, 2014 7.515 7.565 7.493 7.565 118,125 +0.06(+0.84%)
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.