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 )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2015 8.348 8.308 8.308 8.308 139,179 -0.05(-0.56%)
Dec 30, 2015 8.308 8.362 8.294 8.355 76,696 +0.04(+0.48%)
Dec 29, 2015 8.268 8.335 8.268 8.315 88,271 +0.03(+0.32%)
Dec 28, 2015 8.315 8.321 8.281 8.288 49,207 -0.03(-0.32%)
Dec 24, 2015 8.281 8.315 8.315 8.315 18,328 +0.03(+0.32%)
Dec 23, 2015 8.248 8.328 8.248 8.288 193,207 +0.03(+0.32%)
Dec 22, 2015 8.221 8.274 8.221 8.261 92,736 +0.01(+0.16%)
Dec 21, 2015 8.201 8.261 8.201 8.248 62,994 +0.04(+0.49%)
Dec 18, 2015 8.201 8.261 8.174 8.207 130,474 -0.01(-0.16%)
Dec 17, 2015 8.174 8.234 8.167 8.221 113,705 +0.06(+0.76%)
Dec 16, 2015 8.147 8.167 8.066 8.159 126,215 +0.03(+0.31%)
Dec 15, 2015 8.147 8.154 8.107 8.133 64,778 +0.00(+0.00%)
Dec 14, 2015 8.214 8.214 8.107 8.133 37,888 -0.07(-0.88%)
Dec 11, 2015 8.199 8.239 8.145 8.206 182,954 -0.01(-0.08%)
Dec 10, 2015 8.212 8.232 8.179 8.212 49,950 -0.01(-0.08%)
Dec 09, 2015 8.239 8.246 8.212 8.219 159,006 +0.01(+0.08%)
Dec 08, 2015 8.112 8.219 8.112 8.212 76,233 +0.09(+1.15%)
Dec 07, 2015 8.132 8.152 8.112 8.119 53,628 -0.03(-0.41%)
Dec 04, 2015 8.119 8.172 8.112 8.152 85,153 +0.03(+0.33%)
Dec 03, 2015 8.179 8.186 8.099 8.125 83,708 -0.05(-0.65%)
Dec 02, 2015 8.179 8.212 8.172 8.179 93,159 -0.01(-0.16%)
Dec 01, 2015 8.132 8.192 8.132 8.192 50,097 +0.05(+0.57%)
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%)
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.