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 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2016 8.576 8.618 8.484 8.611 294,116 +0.01(+0.08%)
Nov 29, 2016 8.639 8.639 8.569 8.604 136,942 -0.04(-0.41%)
Nov 28, 2016 8.639 8.710 8.604 8.639 105,449 +0.05(+0.58%)
Nov 25, 2016 8.646 8.646 8.583 8.590 24,859 -0.05(-0.57%)
Nov 23, 2016 8.639 8.639 8.639 0 -0.04(-0.41%)
Nov 22, 2016 8.696 8.731 8.625 8.674 113,761 +0.04(+0.41%)
Nov 21, 2016 8.590 8.710 8.583 8.639 112,876 +0.01(+0.16%)
Nov 18, 2016 8.717 8.723 8.569 8.625 154,657 -0.04(-0.41%)
Nov 17, 2016 8.752 8.780 8.611 8.660 153,765 -0.13(-1.52%)
Nov 16, 2016 8.872 8.964 8.787 8.794 85,622 -0.04(-0.48%)
Nov 15, 2016 8.872 8.943 8.766 8.837 141,691 -0.03(-0.32%)
Nov 14, 2016 8.893 8.999 8.625 8.865 294,654 -0.09(-1.02%)
Nov 11, 2016 8.766 8.964 8.738 8.957 154,622 +0.13(+1.52%)
Nov 10, 2016 9.119 9.126 8.823 8.823 270,186 -0.33(-3.62%)
Nov 09, 2016 9.197 9.197 9.084 9.154 124,380 -0.11(-1.14%)
Nov 08, 2016 9.317 9.317 9.239 9.260 63,516 -0.01(-0.15%)
Nov 07, 2016 9.274 9.321 9.232 9.274 66,381 +0.02(+0.25%)
Nov 04, 2016 9.195 9.265 9.181 9.251 45,529 +0.08(+0.84%)
Nov 03, 2016 9.272 9.272 9.160 9.174 83,052 -0.08(-0.91%)
Nov 02, 2016 9.167 9.258 9.118 9.258 262,969 +0.14(+1.54%)
Nov 01, 2016 9.089 9.118 9.054 9.118 80,041 +0.03(+0.31%)
Oct 31, 2016 9.096 9.118 9.054 9.089 106,693 +0.09(+1.02%)
Oct 28, 2016 9.033 9.114 8.998 8.998 201,815 -0.16(-1.77%)
Oct 27, 2016 9.181 9.195 9.139 9.160 136,771 -0.04(-0.46%)
Oct 26, 2016 9.258 9.286 9.195 9.202 134,919 -0.09(-0.98%)
Oct 25, 2016 9.279 9.378 9.244 9.293 310,849 -0.02(-0.23%)
Oct 24, 2016 9.371 9.371 9.279 9.314 113,692 +0.00(+0.00%)
Oct 21, 2016 9.300 9.392 9.258 9.314 163,778 +0.05(+0.53%)
Oct 20, 2016 9.307 9.357 9.230 9.265 193,455 -0.01(-0.08%)
Oct 19, 2016 9.258 9.371 9.230 9.272 173,602 +0.04(+0.46%)
Oct 18, 2016 9.293 9.308 9.174 9.230 135,892 +0.00(+0.00%)
Oct 17, 2016 9.420 9.447 9.104 9.230 401,566 -0.20(-2.07%)
Oct 14, 2016 9.509 9.572 9.418 9.425 137,539 -0.13(-1.37%)
Oct 13, 2016 9.656 9.677 9.537 9.556 117,478 -0.11(-1.11%)
Oct 12, 2016 9.775 9.775 9.663 9.663 70,330 -0.08(-0.86%)
Oct 11, 2016 9.817 9.817 9.733 9.747 111,488 -0.07(-0.71%)
Oct 10, 2016 9.866 9.880 9.768 9.817 103,735 -0.02(-0.21%)
Oct 07, 2016 9.887 9.936 9.838 9.838 100,832 -0.09(-0.92%)
Oct 06, 2016 9.852 9.943 9.803 9.929 96,709 +0.06(+0.57%)
Oct 05, 2016 9.859 9.873 9.754 9.873 110,058 -0.01(-0.07%)
Oct 04, 2016 9.887 9.901 9.803 9.880 90,179 -0.02(-0.21%)
Oct 03, 2016 9.866 9.922 9.852 9.901 115,233 +0.08(+0.86%)
Sep 30, 2016 9.817 9.852 9.782 9.817 26,699 +0.01(+0.07%)
Sep 29, 2016 9.915 9.915 9.782 9.810 50,316 -0.10(-0.99%)
Sep 28, 2016 9.817 9.908 9.803 9.908 93,645 +0.11(+1.14%)
Sep 27, 2016 9.803 9.845 9.789 9.796 41,651 +0.00(+0.00%)
Sep 26, 2016 9.873 9.908 9.789 9.796 58,484 -0.08(-0.85%)
Sep 23, 2016 9.971 9.971 9.866 9.880 71,785 -0.12(-1.18%)
Sep 22, 2016 9.817 10.05 9.817 9.997 112,033 +0.19(+1.98%)
Sep 21, 2016 9.831 9.845 9.726 9.803 92,135 -0.01(-0.14%)
Sep 20, 2016 9.824 9.901 9.796 9.817 46,373 +0.00(+0.00%)
Sep 19, 2016 9.768 9.817 9.747 9.817 36,006 +0.08(+0.79%)
Sep 16, 2016 9.796 9.796 9.719 9.740 48,094 -0.02(-0.22%)
Sep 15, 2016 9.754 9.823 9.726 9.761 68,575 +0.02(+0.23%)
Sep 14, 2016 9.808 9.919 9.738 9.738 213,856 -0.04(-0.43%)
Sep 13, 2016 9.648 9.815 9.606 9.780 116,845 +0.14(+1.45%)
Sep 12, 2016 9.613 9.669 9.606 9.641 52,969 -0.02(-0.22%)
Sep 09, 2016 9.836 9.836 9.648 9.662 69,896 -0.21(-2.12%)
Sep 08, 2016 9.885 9.898 9.836 9.871 81,895 -0.01(-0.14%)
Sep 07, 2016 9.850 9.885 9.850 9.885 73,013 +0.01(+0.14%)
Sep 06, 2016 9.773 9.933 9.745 9.871 124,979 +0.13(+1.29%)
Sep 02, 2016 9.801 9.745 9.745 9.745 78,382 -0.03(-0.29%)
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.