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 )

10.29 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jun 30, 2016 9.886 10.01 9.852 9.852 113,216 -0.07(-0.70%)
Jun 29, 2016 9.852 9.942 9.852 9.921 90,583 +0.00(+0.00%)
Jun 28, 2016 9.880 9.921 9.845 9.921 76,084 +0.02(+0.21%)
Jun 27, 2016 9.914 9.921 9.838 9.900 116,316 +0.08(+0.84%)
Jun 24, 2016 9.735 9.893 9.735 9.817 126,038 +0.06(+0.57%)
Jun 23, 2016 9.728 9.762 9.700 9.762 52,809 +0.04(+0.43%)
Jun 22, 2016 9.631 9.762 9.631 9.721 92,582 +0.05(+0.50%)
Jun 21, 2016 9.576 9.672 9.569 9.672 77,997 +0.10(+1.01%)
Jun 20, 2016 9.583 9.624 9.576 9.576 69,673 -0.02(-0.22%)
Jun 17, 2016 9.617 9.646 9.596 9.596 58,946 -0.01(-0.14%)
Jun 16, 2016 9.624 9.714 9.610 9.610 88,461 -0.01(-0.14%)
Jun 15, 2016 9.659 9.665 9.617 9.624 64,793 -0.01(-0.13%)
Jun 14, 2016 9.664 9.698 9.629 9.636 99,623 -0.03(-0.36%)
Jun 13, 2016 9.629 9.691 9.629 9.671 76,605 +0.01(+0.14%)
Jun 10, 2016 9.671 9.677 9.629 9.657 46,991 -0.01(-0.14%)
Jun 09, 2016 9.581 9.677 9.581 9.671 91,652 +0.10(+1.08%)
Jun 08, 2016 9.567 9.636 9.567 9.567 65,205 -0.01(-0.14%)
Jun 07, 2016 9.595 9.616 9.574 9.581 58,785 +0.01(+0.07%)
Jun 06, 2016 9.602 9.629 9.562 9.574 61,076 +0.02(+0.22%)
Jun 03, 2016 9.540 9.609 9.533 9.554 45,399 +0.06(+0.65%)
Jun 02, 2016 9.444 9.519 9.444 9.492 72,476 -0.01(-0.07%)
Jun 01, 2016 9.416 9.561 9.416 9.499 127,825 +0.06(+0.66%)
May 31, 2016 9.464 9.471 9.382 9.437 60,326 -0.05(-0.51%)
May 27, 2016 9.492 9.485 9.485 9.485 80,458 +0.02(+0.22%)
May 26, 2016 9.382 9.464 9.382 9.464 59,173 +0.10(+1.10%)
May 25, 2016 9.313 9.375 9.292 9.361 152,112 +0.04(+0.44%)
May 24, 2016 9.327 9.327 9.251 9.320 82,043 +0.06(+0.67%)
May 23, 2016 9.258 9.279 9.228 9.258 57,352 +0.07(+0.75%)
May 20, 2016 9.134 9.224 9.134 9.189 53,806 +0.06(+0.68%)
May 19, 2016 9.210 9.244 9.128 9.128 131,874 -0.12(-1.26%)
May 18, 2016 9.313 9.375 9.244 9.244 118,106 -0.06(-0.66%)
May 17, 2016 9.327 9.382 9.306 9.306 85,183 -0.07(-0.73%)
May 16, 2016 9.354 9.382 9.320 9.375 112,778 +0.02(+0.17%)
May 13, 2016 9.291 9.373 9.277 9.360 93,806 +0.08(+0.81%)
May 12, 2016 9.353 9.387 9.284 9.284 153,053 -0.08(-0.80%)
May 11, 2016 9.353 9.401 9.353 9.360 65,106 +0.01(+0.07%)
May 10, 2016 9.360 9.380 9.339 9.353 51,399 -0.02(-0.22%)
May 09, 2016 9.401 9.428 9.346 9.373 97,175 -0.02(-0.22%)
May 06, 2016 9.360 9.401 9.346 9.394 63,868 +0.01(+0.15%)
May 05, 2016 9.360 9.380 9.339 9.380 30,958 +0.01(+0.07%)
May 04, 2016 9.346 9.373 9.284 9.373 102,308 +0.01(+0.15%)
May 03, 2016 9.312 9.366 9.305 9.360 95,253 +0.05(+0.59%)
May 02, 2016 9.257 9.312 9.257 9.305 72,732 +0.03(+0.37%)
Apr 29, 2016 9.236 9.271 9.230 9.271 60,322 +0.07(+0.71%)
Apr 28, 2016 9.209 9.250 9.182 9.205 42,986 -0.00(-0.04%)
Apr 27, 2016 9.168 9.202 9.144 9.209 92,732 +0.04(+0.45%)
Apr 26, 2016 9.134 9.175 9.134 9.168 59,908 +0.03(+0.37%)
Apr 25, 2016 9.147 9.147 9.113 9.134 65,505 -0.01(-0.15%)
Apr 22, 2016 9.161 9.168 9.127 9.147 44,455 -0.03(-0.30%)
Apr 21, 2016 9.147 9.175 9.127 9.175 40,982 +0.01(+0.07%)
Apr 20, 2016 9.120 9.182 8.853 9.168 72,418 +0.03(+0.37%)
Apr 19, 2016 9.161 9.175 9.100 9.134 75,974 -0.03(-0.30%)
Apr 18, 2016 9.141 9.175 9.141 9.161 46,062 +0.01(+0.15%)
Apr 15, 2016 9.100 9.147 9.100 9.147 53,967 +0.03(+0.30%)
Apr 14, 2016 9.120 9.168 9.113 9.120 67,776 -0.03(-0.28%)
Apr 13, 2016 9.118 9.146 9.098 9.146 53,560 +0.03(+0.30%)
Apr 12, 2016 9.146 9.173 9.112 9.118 49,243 +0.01(+0.07%)
Apr 11, 2016 9.091 9.132 8.907 9.112 53,887 +0.00(+0.00%)
Apr 08, 2016 9.078 9.139 9.071 9.112 30,114 +0.01(+0.15%)
Apr 07, 2016 9.030 9.099 9.030 9.098 46,094 +0.05(+0.60%)
Apr 06, 2016 9.003 9.105 8.975 9.044 39,317 +0.03(+0.30%)
Apr 05, 2016 8.941 9.023 8.941 9.016 47,087 +0.10(+1.15%)
Apr 04, 2016 8.941 8.973 8.914 8.914 82,924 -0.01(-0.15%)
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.