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 )

10.02 +0.03 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2017 9.808 9.823 9.742 9.757 117,729 -0.05(-0.52%)
Aug 30, 2017 9.801 9.808 9.757 9.808 64,370 +0.01(+0.15%)
Aug 29, 2017 9.779 9.837 9.779 9.793 66,932 +0.03(+0.30%)
Aug 28, 2017 9.786 9.801 9.742 9.764 58,392 -0.04(-0.45%)
Aug 25, 2017 9.793 9.808 9.742 9.808 79,849 +0.04(+0.38%)
Aug 24, 2017 9.837 9.837 9.764 9.771 41,522 -0.07(-0.67%)
Aug 23, 2017 9.830 9.837 9.793 9.837 46,455 +0.01(+0.07%)
Aug 22, 2017 9.801 9.837 9.779 9.830 72,971 +0.04(+0.38%)
Aug 21, 2017 9.779 9.837 9.764 9.793 47,934 +0.01(+0.08%)
Aug 18, 2017 9.742 9.786 9.705 9.786 66,085 +0.03(+0.30%)
Aug 17, 2017 9.735 9.757 9.720 9.757 33,969 +0.02(+0.23%)
Aug 16, 2017 9.698 9.742 9.690 9.735 75,368 +0.04(+0.38%)
Aug 15, 2017 9.705 9.735 9.654 9.698 121,615 -0.04(-0.38%)
Aug 14, 2017 9.749 9.749 9.713 9.735 50,163 -0.01(-0.05%)
Aug 11, 2017 9.688 9.762 9.637 9.740 55,608 +0.05(+0.53%)
Aug 10, 2017 9.784 9.784 9.645 9.688 106,087 -0.09(-0.90%)
Aug 09, 2017 9.842 9.857 9.747 9.776 46,811 -0.07(-0.67%)
Aug 08, 2017 9.835 9.849 9.806 9.842 77,737 +0.00(+0.00%)
Aug 07, 2017 9.813 9.857 9.813 9.842 54,527 +0.03(+0.30%)
Aug 04, 2017 9.901 9.901 9.791 9.813 67,395 -0.09(-0.89%)
Aug 03, 2017 9.893 9.908 9.860 9.901 29,612 +0.03(+0.30%)
Aug 02, 2017 9.879 9.893 9.850 9.871 71,340 +0.03(+0.30%)
Aug 01, 2017 9.842 9.849 9.828 9.842 48,998 +0.03(+0.30%)
Jul 31, 2017 9.820 9.842 9.804 9.813 68,827 +0.00(+0.00%)
Jul 28, 2017 9.740 9.813 9.732 9.813 52,260 +0.07(+0.68%)
Jul 27, 2017 9.776 9.776 9.710 9.747 91,060 +0.01(+0.15%)
Jul 26, 2017 9.725 9.747 9.710 9.732 76,785 +0.00(+0.00%)
Jul 25, 2017 9.828 9.828 9.732 9.732 57,674 -0.10(-0.97%)
Jul 24, 2017 9.813 9.842 9.762 9.828 99,325 -0.03(-0.30%)
Jul 21, 2017 9.864 9.871 9.798 9.857 112,641 +0.00(+0.00%)
Jul 20, 2017 9.857 9.864 9.813 9.857 58,430 +0.03(+0.30%)
Jul 19, 2017 9.835 9.835 9.769 9.828 73,349 +0.04(+0.37%)
Jul 18, 2017 9.820 9.820 9.754 9.791 89,741 +0.00(+0.02%)
Jul 17, 2017 9.818 9.818 9.752 9.789 68,617 +0.01(+0.07%)
Jul 14, 2017 9.781 9.825 9.760 9.781 97,485 +0.01(+0.15%)
Jul 13, 2017 9.774 9.796 9.738 9.767 101,970 +0.01(+0.15%)
Jul 12, 2017 9.716 9.752 9.694 9.752 66,894 +0.06(+0.60%)
Jul 11, 2017 9.672 9.701 9.643 9.694 87,730 +0.02(+0.23%)
Jul 10, 2017 9.614 9.672 9.592 9.672 62,897 +0.07(+0.76%)
Jul 07, 2017 9.585 9.607 9.563 9.599 64,941 +0.03(+0.30%)
Jul 06, 2017 9.570 9.570 9.541 9.570 67,228 -0.01(-0.15%)
Jul 05, 2017 9.563 9.599 9.548 9.585 108,061 +0.01(+0.08%)
Jul 03, 2017 9.577 9.599 9.519 9.577 44,319 +0.03(+0.31%)
Jun 30, 2017 9.614 9.614 9.534 9.548 77,188 -0.04(-0.38%)
Jun 29, 2017 9.716 9.716 9.579 9.585 133,613 -0.14(-1.42%)
Jun 28, 2017 9.716 9.730 9.687 9.723 64,449 +0.01(+0.15%)
Jun 27, 2017 9.723 9.730 9.709 9.709 74,630 -0.04(-0.45%)
Jun 26, 2017 9.774 9.774 9.730 9.752 45,470 -0.01(-0.07%)
Jun 23, 2017 9.723 9.760 9.709 9.760 46,097 +0.04(+0.37%)
Jun 22, 2017 9.709 9.730 9.694 9.723 56,333 +0.06(+0.60%)
Jun 21, 2017 9.658 9.709 9.636 9.665 84,222 +0.01(+0.08%)
Jun 20, 2017 9.614 9.658 9.612 9.658 52,842 +0.05(+0.53%)
Jun 19, 2017 9.621 9.649 9.600 9.607 59,250 +0.00(+0.00%)
Jun 16, 2017 9.599 9.650 9.577 9.607 54,299 +0.01(+0.08%)
Jun 15, 2017 9.599 9.599 9.548 9.599 52,887 +0.03(+0.30%)
Jun 14, 2017 9.555 9.590 9.548 9.570 96,288 +0.02(+0.25%)
Jun 13, 2017 9.575 9.575 9.524 9.546 51,361 +0.01(+0.15%)
Jun 12, 2017 9.590 9.590 9.524 9.531 44,075 -0.06(-0.61%)
Jun 09, 2017 9.626 9.626 9.539 9.590 60,312 +0.02(+0.23%)
Jun 08, 2017 9.611 9.619 9.568 9.568 26,932 -0.04(-0.45%)
Jun 07, 2017 9.611 9.611 9.575 9.611 30,608 +0.01(+0.15%)
Jun 06, 2017 9.568 9.604 9.561 9.597 51,794 +0.04(+0.46%)
Jun 05, 2017 9.553 9.561 9.539 9.553 52,785 -0.02(-0.23%)
Jun 02, 2017 9.590 9.611 9.531 9.575 92,437 +0.00(+0.01%)
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.