Skip to main content

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

11.17 -0.03 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.84 12.93 12.84 12.87 24,594 +0.01(+0.07%)
Jun 29, 2021 12.90 12.90 12.82 12.86 23,353 -0.03(-0.20%)
Jun 28, 2021 12.90 12.90 12.82 12.89 14,732 +0.06(+0.45%)
Jun 25, 2021 12.88 12.88 12.76 12.83 35,145 +0.00(+0.03%)
Jun 24, 2021 12.76 12.87 12.76 12.83 41,205 +0.07(+0.55%)
Jun 23, 2021 12.76 12.79 12.75 12.76 16,971 +0.01(+0.07%)
Jun 22, 2021 12.76 12.79 12.75 12.75 20,590 -0.02(-0.14%)
Jun 21, 2021 12.75 12.81 12.73 12.76 23,199 +0.04(+0.27%)
Jun 18, 2021 12.75 12.83 12.73 12.73 27,244 -0.03(-0.21%)
Jun 17, 2021 12.73 12.86 12.73 12.76 28,601 -0.02(-0.14%)
Jun 16, 2021 12.82 12.85 12.76 12.77 33,504 -0.04(-0.32%)
Jun 15, 2021 12.83 12.87 12.81 12.81 29,516 -0.02(-0.14%)
Jun 14, 2021 12.84 12.91 12.81 12.83 42,756 -0.03(-0.27%)
Jun 11, 2021 12.85 12.94 12.83 12.87 11,995 +0.03(+0.27%)
Jun 10, 2021 12.81 12.88 12.81 12.83 16,013 -0.01(-0.07%)
Jun 09, 2021 12.85 12.92 12.81 12.84 33,687 -0.01(-0.07%)
Jun 08, 2021 12.91 12.96 12.81 12.85 45,465 +0.02(+0.14%)
Jun 07, 2021 12.95 13.01 12.83 12.83 82,190 -0.07(-0.51%)
Jun 04, 2021 12.85 12.96 12.81 12.90 42,854 +0.06(+0.44%)
Jun 03, 2021 13.00 13.00 12.78 12.84 56,507 -0.14(-1.11%)
Jun 02, 2021 13.00 13.00 12.94 12.98 23,113 +0.03(+0.24%)
Jun 01, 2021 12.99 13.01 12.94 12.95 26,495 -0.03(-0.20%)
May 28, 2021 13.05 13.05 12.94 12.98 13,055 -0.01(-0.09%)
May 27, 2021 12.94 13.05 12.94 12.99 36,978 +0.01(+0.09%)
May 26, 2021 12.96 13.06 12.96 12.98 19,122 +0.00(+0.00%)
May 25, 2021 13.04 13.08 12.94 12.98 15,878 +0.00(+0.00%)
May 24, 2021 13.02 13.08 12.89 12.98 22,079 +0.06(+0.47%)
May 21, 2021 12.94 13.07 12.92 12.92 27,900 +0.01(+0.07%)
May 20, 2021 12.94 12.94 12.90 12.91 30,205 -0.05(-0.38%)
May 19, 2021 12.94 12.96 12.88 12.96 13,487 +0.05(+0.42%)
May 18, 2021 12.91 12.95 12.85 12.91 18,021 +0.02(+0.12%)
May 17, 2021 12.88 12.92 12.83 12.89 19,657 +0.01(+0.07%)
May 14, 2021 12.81 12.92 12.79 12.88 28,287 +0.07(+0.54%)
May 13, 2021 12.83 12.87 12.76 12.81 14,654 +0.03(+0.20%)
May 12, 2021 12.86 12.89 12.75 12.79 15,537 -0.12(-0.94%)
May 11, 2021 12.90 12.92 12.87 12.91 10,730 -0.01(-0.07%)
May 10, 2021 12.92 12.92 12.86 12.92 13,860 +0.04(+0.34%)
May 07, 2021 12.83 12.91 12.83 12.87 11,961 +0.10(+0.75%)
May 06, 2021 12.83 12.92 12.75 12.78 23,777 -0.03(-0.27%)
May 05, 2021 12.82 12.92 12.80 12.81 15,274 +0.01(+0.07%)
May 04, 2021 12.67 12.82 12.67 12.80 12,051 +0.08(+0.61%)
May 03, 2021 12.72 12.78 12.63 12.72 35,621 +0.10(+0.76%)
Apr 30, 2021 12.64 12.75 12.58 12.63 22,305 +0.02(+0.14%)
Apr 29, 2021 12.66 12.79 12.61 12.61 26,114 -0.06(-0.48%)
Apr 28, 2021 12.81 12.84 12.61 12.67 32,770 -0.07(-0.55%)
Apr 27, 2021 12.83 12.92 12.74 12.74 51,958 -0.12(-0.95%)
Apr 26, 2021 12.84 12.99 12.84 12.86 24,161 +0.00(+0.00%)
Apr 23, 2021 12.87 12.92 12.79 12.86 12,072 +0.04(+0.34%)
Apr 22, 2021 12.87 12.87 12.80 12.82 15,636 +0.03(+0.27%)
Apr 21, 2021 12.79 12.84 12.72 12.79 29,597 +0.05(+0.41%)
Apr 20, 2021 12.92 12.92 12.65 12.73 30,425 -0.10(-0.75%)
Apr 19, 2021 12.83 12.91 12.72 12.83 24,636 +0.05(+0.43%)
Apr 16, 2021 12.76 12.78 12.73 12.77 36,693 +0.03(+0.20%)
Apr 15, 2021 12.85 12.89 12.72 12.75 26,540 -0.04(-0.34%)
Apr 14, 2021 12.81 12.83 12.78 12.79 23,553 +0.04(+0.34%)
Apr 13, 2021 12.70 12.77 12.57 12.75 40,158 +0.18(+1.45%)
Apr 12, 2021 12.62 12.62 12.49 12.57 20,837 -0.03(-0.21%)
Apr 09, 2021 12.50 12.59 12.50 12.59 28,962 +0.06(+0.48%)
Apr 08, 2021 12.57 12.57 12.49 12.53 26,864 +0.04(+0.35%)
Apr 07, 2021 12.47 12.50 12.39 12.49 65,828 +0.06(+0.49%)
Apr 06, 2021 12.46 12.46 12.32 12.43 42,269 +0.03(+0.21%)
Apr 05, 2021 12.34 12.46 12.31 12.40 33,089 +0.08(+0.63%)
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.