Skip to main content

BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (NY: DMB )

10.39 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.53 12.61 12.44 12.61 22,430 +0.05(+0.42%)
Jan 28, 2021 12.62 12.68 12.54 12.55 21,079 +0.04(+0.35%)
Jan 27, 2021 12.53 12.54 12.43 12.51 29,836 -0.10(-0.76%)
Jan 26, 2021 12.56 12.69 12.54 12.61 47,499 +0.03(+0.28%)
Jan 25, 2021 12.62 12.62 12.52 12.57 15,144 +0.00(+0.00%)
Jan 22, 2021 12.62 12.65 12.53 12.57 26,571 +0.01(+0.07%)
Jan 21, 2021 12.52 12.60 12.46 12.56 41,548 +0.10(+0.84%)
Jan 20, 2021 12.54 12.54 12.44 12.46 27,604 +0.05(+0.44%)
Jan 19, 2021 12.42 12.45 12.38 12.40 26,989 -0.04(-0.35%)
Jan 15, 2021 12.50 12.53 12.43 12.45 23,668 -0.03(-0.21%)
Jan 14, 2021 12.31 12.52 12.30 12.47 31,759 +0.12(+0.98%)
Jan 13, 2021 12.23 12.52 12.21 12.35 53,325 +0.10(+0.85%)
Jan 12, 2021 12.24 12.26 12.23 12.25 23,911 +0.04(+0.32%)
Jan 11, 2021 12.17 12.21 12.15 12.21 34,183 +0.04(+0.32%)
Jan 08, 2021 12.17 12.20 12.13 12.17 37,061 +0.00(+0.00%)
Jan 07, 2021 12.20 12.20 12.13 12.17 24,330 +0.03(+0.29%)
Jan 06, 2021 12.13 12.16 12.13 12.13 25,184 +0.04(+0.36%)
Jan 05, 2021 12.10 12.18 12.09 12.09 31,338 +0.03(+0.29%)
Jan 04, 2021 12.16 12.16 12.06 12.06 32,970 -0.09(-0.71%)
Dec 31, 2020 12.14 12.14 12.14 35,091 +0.06(+0.50%)
Dec 30, 2020 12.10 12.13 12.05 12.08 35,091 +0.00(+0.00%)
Dec 29, 2020 12.10 12.11 12.06 12.08 48,666 +0.00(+0.00%)
Dec 28, 2020 12.16 12.16 12.07 12.08 22,433 +0.03(+0.26%)
Dec 24, 2020 12.04 12.11 12.04 12.05 10,275 +0.02(+0.17%)
Dec 23, 2020 12.01 12.03 11.96 12.03 61,999 +0.03(+0.29%)
Dec 22, 2020 11.98 12.05 11.94 12.00 45,457 -0.03(-0.22%)
Dec 21, 2020 12.04 12.05 11.94 12.02 33,073 -0.04(-0.36%)
Dec 18, 2020 12.04 12.10 12.04 12.07 22,283 +0.00(+0.00%)
Dec 17, 2020 12.10 12.10 12.02 12.07 26,967 +0.00(+0.00%)
Dec 16, 2020 12.10 12.10 12.01 12.07 45,103 -0.08(-0.62%)
Dec 15, 2020 12.12 12.27 12.06 12.14 48,172 +0.02(+0.14%)
Dec 14, 2020 12.17 12.18 12.12 12.12 64,804 -0.03(-0.28%)
Dec 11, 2020 12.14 12.17 12.14 12.16 15,297 -0.03(-0.28%)
Dec 10, 2020 12.26 12.32 12.11 12.19 39,936 -0.07(-0.56%)
Dec 09, 2020 12.29 12.29 12.24 12.26 20,691 +0.03(+0.28%)
Dec 08, 2020 12.22 12.24 12.21 12.23 25,955 +0.01(+0.07%)
Dec 07, 2020 12.27 12.28 12.18 12.22 32,181 -0.03(-0.28%)
Dec 04, 2020 12.12 12.25 12.11 12.25 20,860 +0.14(+1.14%)
Dec 03, 2020 12.12 12.12 12.10 12.11 10,627 +0.03(+0.21%)
Dec 02, 2020 12.08 12.11 12.03 12.09 40,172 +0.06(+0.50%)
Dec 01, 2020 11.99 12.07 11.96 12.03 41,830 +0.04(+0.36%)
Nov 30, 2020 11.97 11.99 11.91 11.99 17,587 +0.03(+0.29%)
Nov 27, 2020 11.99 11.99 11.95 11.95 8,923 +0.02(+0.15%)
Nov 25, 2020 11.99 11.99 11.88 11.93 52,499 -0.03(-0.22%)
Nov 24, 2020 11.99 11.99 11.96 11.96 20,375 +0.00(+0.00%)
Nov 23, 2020 11.99 11.99 11.93 11.96 27,898 -0.03(-0.22%)
Nov 20, 2020 11.92 11.99 11.91 11.99 25,844 +0.06(+0.51%)
Nov 19, 2020 11.97 11.97 11.91 11.92 19,101 -0.02(-0.14%)
Nov 18, 2020 11.93 11.96 11.90 11.94 35,511 +0.00(+0.02%)
Nov 17, 2020 11.94 11.95 11.90 11.94 22,251 +0.04(+0.31%)
Nov 16, 2020 11.86 11.94 11.81 11.90 33,398 +0.13(+1.08%)
Nov 13, 2020 11.78 11.84 11.78 11.78 12,797 +0.01(+0.07%)
Nov 12, 2020 11.74 11.82 11.69 11.77 29,766 +0.08(+0.66%)
Nov 11, 2020 11.62 11.73 11.62 11.69 28,031 -0.03(-0.22%)
Nov 10, 2020 11.66 11.72 11.62 11.72 30,815 +0.05(+0.44%)
Nov 09, 2020 11.72 11.72 11.55 11.66 37,191 +0.03(+0.30%)
Nov 06, 2020 11.58 11.63 11.58 11.63 55,725 +0.05(+0.45%)
Nov 05, 2020 11.51 11.59 11.51 11.58 44,225 +0.08(+0.67%)
Nov 04, 2020 11.35 11.54 11.32 11.50 49,072 +0.23(+2.06%)
Nov 03, 2020 11.17 11.27 11.11 11.27 76,725 +0.10(+0.92%)
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.