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 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 29, 2016 9.814 9.848 9.786 9.841 111,747 +0.05(+0.50%)
Jul 28, 2016 9.793 9.841 9.744 9.793 89,953 -0.01(-0.14%)
Jul 27, 2016 9.848 9.855 9.786 9.807 50,207 -0.02(-0.21%)
Jul 26, 2016 9.841 9.855 9.800 9.828 56,665 -0.01(-0.07%)
Jul 25, 2016 9.855 9.855 9.828 9.835 108,609 -0.02(-0.21%)
Jul 22, 2016 9.862 9.862 9.828 9.855 63,775 +0.03(+0.35%)
Jul 21, 2016 9.807 9.855 9.793 9.821 123,664 +0.01(+0.14%)
Jul 20, 2016 9.786 9.807 9.765 9.807 59,494 +0.03(+0.35%)
Jul 19, 2016 9.730 9.779 9.661 9.772 101,900 +0.08(+0.86%)
Jul 18, 2016 9.633 9.730 9.633 9.689 108,348 +0.15(+1.54%)
Jul 15, 2016 9.355 9.597 9.355 9.541 134,241 +0.19(+2.07%)
Jul 14, 2016 9.576 9.576 9.348 9.348 237,851 -0.23(-2.38%)
Jul 13, 2016 9.811 9.818 9.576 9.576 270,129 -0.25(-2.53%)
Jul 12, 2016 9.997 10.03 9.818 9.825 150,199 -0.19(-1.86%)
Jul 11, 2016 10.14 10.15 10.01 10.01 91,058 -0.10(-0.96%)
Jul 08, 2016 9.990 10.11 9.990 10.11 72,358 +0.12(+1.17%)
Jul 07, 2016 10.02 10.07 9.983 9.990 244,492 -0.08(-0.82%)
Jul 06, 2016 10.01 10.09 9.983 10.07 83,024 +0.08(+0.76%)
Jul 05, 2016 10.02 10.07 9.976 9.997 101,571 +0.03(+0.35%)
Jul 01, 2016 9.873 9.963 9.963 9.963 74,013 +0.11(+1.12%)
Jun 30, 2016 9.887 10.01 9.852 9.852 113,213 -0.07(-0.70%)
Jun 29, 2016 9.852 9.942 9.852 9.921 90,580 +0.00(+0.00%)
Jun 28, 2016 9.880 9.921 9.845 9.921 76,082 +0.02(+0.21%)
Jun 27, 2016 9.914 9.921 9.838 9.900 116,313 +0.08(+0.84%)
Jun 24, 2016 9.735 9.894 9.735 9.818 126,035 +0.06(+0.57%)
Jun 23, 2016 9.728 9.762 9.700 9.762 52,807 +0.04(+0.43%)
Jun 22, 2016 9.631 9.762 9.631 9.721 92,579 +0.05(+0.50%)
Jun 21, 2016 9.576 9.673 9.569 9.673 77,995 +0.10(+1.01%)
Jun 20, 2016 9.583 9.624 9.576 9.576 69,671 -0.02(-0.22%)
Jun 17, 2016 9.617 9.647 9.597 9.597 58,944 -0.01(-0.14%)
Jun 16, 2016 9.624 9.714 9.611 9.611 88,458 -0.01(-0.14%)
Jun 15, 2016 9.659 9.666 9.617 9.624 64,791 -0.01(-0.13%)
Jun 14, 2016 9.664 9.698 9.630 9.636 99,621 -0.03(-0.36%)
Jun 13, 2016 9.630 9.691 9.630 9.671 76,603 +0.01(+0.14%)
Jun 10, 2016 9.671 9.678 9.630 9.657 46,990 -0.01(-0.14%)
Jun 09, 2016 9.581 9.678 9.581 9.671 91,649 +0.10(+1.08%)
Jun 08, 2016 9.568 9.636 9.568 9.568 65,204 -0.01(-0.14%)
Jun 07, 2016 9.595 9.616 9.575 9.581 58,783 +0.01(+0.07%)
Jun 06, 2016 9.602 9.630 9.563 9.575 61,075 +0.02(+0.22%)
Jun 03, 2016 9.540 9.609 9.533 9.554 45,398 +0.06(+0.65%)
Jun 02, 2016 9.444 9.520 9.444 9.492 72,474 -0.01(-0.07%)
Jun 01, 2016 9.416 9.561 9.416 9.499 127,821 +0.06(+0.66%)
May 31, 2016 9.465 9.471 9.382 9.437 60,324 -0.05(-0.51%)
May 27, 2016 9.492 9.485 9.485 9.485 80,455 +0.02(+0.22%)
May 26, 2016 9.382 9.465 9.382 9.465 59,172 +0.10(+1.10%)
May 25, 2016 9.313 9.375 9.293 9.361 152,108 +0.04(+0.44%)
May 24, 2016 9.327 9.327 9.252 9.320 82,041 +0.06(+0.67%)
May 23, 2016 9.258 9.279 9.228 9.258 57,350 +0.07(+0.75%)
May 20, 2016 9.135 9.224 9.135 9.190 53,805 +0.06(+0.68%)
May 19, 2016 9.210 9.245 9.128 9.128 131,870 -0.12(-1.26%)
May 18, 2016 9.313 9.375 9.245 9.245 118,102 -0.06(-0.66%)
May 17, 2016 9.327 9.382 9.306 9.306 85,181 -0.07(-0.73%)
May 16, 2016 9.355 9.382 9.320 9.375 112,775 +0.02(+0.17%)
May 13, 2016 9.291 9.373 9.278 9.360 93,804 +0.08(+0.81%)
May 12, 2016 9.353 9.387 9.284 9.284 153,049 -0.08(-0.80%)
May 11, 2016 9.353 9.401 9.353 9.360 65,104 +0.01(+0.07%)
May 10, 2016 9.360 9.380 9.339 9.353 51,397 -0.02(-0.22%)
May 09, 2016 9.401 9.428 9.346 9.373 97,172 -0.02(-0.22%)
May 06, 2016 9.360 9.401 9.346 9.394 63,866 +0.01(+0.15%)
May 05, 2016 9.360 9.380 9.339 9.380 30,957 +0.01(+0.07%)
May 04, 2016 9.346 9.373 9.284 9.373 102,306 +0.01(+0.15%)
May 03, 2016 9.312 9.367 9.305 9.360 95,251 +0.05(+0.59%)
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.