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 )

10.24 +0.06 (+0.59%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 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 30, 2016 9.846 9.881 9.811 9.846 26,621 +0.01(+0.07%)
Sep 29, 2016 9.944 9.944 9.811 9.839 50,169 -0.10(-0.99%)
Sep 28, 2016 9.846 9.937 9.832 9.937 93,372 +0.11(+1.14%)
Sep 27, 2016 9.832 9.874 9.818 9.825 41,529 +0.00(+0.00%)
Sep 26, 2016 9.902 9.937 9.818 9.825 58,313 -0.08(-0.85%)
Sep 23, 2016 10.00 10.00 9.895 9.909 71,575 -0.12(-1.17%)
Sep 22, 2016 9.846 10.08 9.846 10.03 111,706 +0.19(+1.98%)
Sep 21, 2016 9.860 9.874 9.754 9.832 91,866 -0.01(-0.14%)
Sep 20, 2016 9.853 9.930 9.825 9.846 46,238 +0.00(+0.00%)
Sep 19, 2016 9.797 9.846 9.775 9.846 35,901 +0.08(+0.79%)
Sep 16, 2016 9.825 9.825 9.747 9.768 47,953 -0.02(-0.22%)
Sep 15, 2016 9.783 9.852 9.754 9.790 68,375 +0.02(+0.23%)
Sep 14, 2016 9.837 9.948 9.767 9.767 213,233 -0.04(-0.43%)
Sep 13, 2016 9.676 9.844 9.634 9.809 116,505 +0.14(+1.45%)
Sep 12, 2016 9.641 9.697 9.634 9.669 52,815 -0.02(-0.22%)
Sep 09, 2016 9.865 9.865 9.676 9.690 69,693 -0.21(-2.12%)
Sep 08, 2016 9.913 9.927 9.865 9.899 81,656 -0.01(-0.14%)
Sep 07, 2016 9.878 9.913 9.878 9.913 72,800 +0.01(+0.14%)
Sep 06, 2016 9.802 9.962 9.774 9.899 124,615 +0.13(+1.29%)
Sep 02, 2016 9.830 9.774 9.774 9.774 78,154 -0.03(-0.29%)
Sep 01, 2016 9.809 9.844 9.767 9.802 78,589 +0.01(+0.14%)
Aug 31, 2016 9.732 9.795 9.725 9.788 71,289 +0.03(+0.29%)
Aug 30, 2016 9.774 9.802 9.739 9.760 102,859 -0.03(-0.36%)
Aug 29, 2016 9.816 9.828 9.774 9.795 81,450 +0.01(+0.07%)
Aug 26, 2016 9.774 9.830 9.774 9.788 72,810 -0.04(-0.43%)
Aug 25, 2016 9.858 9.892 9.830 9.830 65,295 -0.03(-0.35%)
Aug 24, 2016 9.920 9.941 9.865 9.865 76,476 -0.08(-0.84%)
Aug 23, 2016 9.948 9.988 9.913 9.948 64,465 -0.04(-0.42%)
Aug 22, 2016 9.906 9.990 9.878 9.990 99,358 +0.06(+0.56%)
Aug 19, 2016 9.906 9.976 9.906 9.934 49,600 -0.03(-0.28%)
Aug 18, 2016 9.934 9.976 9.892 9.962 70,267 +0.01(+0.14%)
Aug 17, 2016 9.892 9.948 9.858 9.948 56,278 +0.12(+1.21%)
Aug 16, 2016 9.934 9.976 9.823 9.830 113,294 -0.06(-0.57%)
Aug 15, 2016 10.07 10.07 9.885 9.885 119,345 -0.15(-1.46%)
Aug 12, 2016 9.948 10.06 9.948 10.03 100,729 +0.12(+1.22%)
Aug 11, 2016 10.01 10.06 9.905 9.912 62,663 -0.12(-1.18%)
Aug 10, 2016 10.00 10.03 9.988 10.03 53,235 +0.06(+0.63%)
Aug 09, 2016 10.02 10.03 9.967 9.967 52,212 -0.04(-0.42%)
Aug 08, 2016 9.988 10.02 9.960 10.01 33,525 +0.02(+0.21%)
Aug 05, 2016 10.02 10.06 9.988 9.988 85,530 -0.05(-0.46%)
Aug 04, 2016 10.05 10.05 9.985 10.03 117,692 +0.01(+0.11%)
Aug 03, 2016 9.863 10.02 9.828 10.02 241,002 +0.17(+1.69%)
Aug 02, 2016 9.884 9.884 9.814 9.856 131,803 +0.01(+0.07%)
Aug 01, 2016 9.849 9.886 9.849 9.849 80,167 -0.02(-0.21%)
Jul 29, 2016 9.842 9.877 9.814 9.870 111,424 +0.05(+0.50%)
Jul 28, 2016 9.821 9.870 9.773 9.821 89,693 -0.01(-0.14%)
Jul 27, 2016 9.877 9.884 9.814 9.835 50,062 -0.02(-0.21%)
Jul 26, 2016 9.870 9.884 9.828 9.856 56,501 -0.01(-0.07%)
Jul 25, 2016 9.884 9.884 9.856 9.863 108,296 -0.02(-0.21%)
Jul 22, 2016 9.891 9.891 9.856 9.884 63,590 +0.03(+0.35%)
Jul 21, 2016 9.835 9.884 9.821 9.849 123,307 +0.01(+0.14%)
Jul 20, 2016 9.814 9.835 9.793 9.835 59,322 +0.03(+0.35%)
Jul 19, 2016 9.759 9.807 9.689 9.800 101,606 +0.08(+0.86%)
Jul 18, 2016 9.661 9.759 9.661 9.717 108,035 +0.15(+1.54%)
Jul 15, 2016 9.382 9.625 9.382 9.569 133,854 +0.19(+2.07%)
Jul 14, 2016 9.604 9.604 9.375 9.375 237,164 -0.23(-2.38%)
Jul 13, 2016 9.839 9.846 9.604 9.604 269,348 -0.25(-2.53%)
Jul 12, 2016 10.03 10.06 9.846 9.853 149,765 -0.19(-1.86%)
Jul 11, 2016 10.16 10.18 10.04 10.04 90,795 -0.10(-0.96%)
Jul 08, 2016 10.02 10.14 10.02 10.14 72,149 +0.12(+1.17%)
Jul 07, 2016 10.05 10.10 10.01 10.02 243,785 -0.08(-0.82%)
Jul 06, 2016 10.04 10.12 10.01 10.10 82,784 +0.08(+0.76%)
Jul 05, 2016 10.05 10.10 10.01 10.03 101,278 +0.03(+0.35%)
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.