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 +0.00 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Nov 30, 2018 9.595 9.797 9.587 9.797 37,946 +0.20(+2.11%)
Nov 29, 2018 9.704 9.766 9.595 9.595 79,121 -0.06(-0.65%)
Nov 28, 2018 9.579 9.727 9.579 9.657 62,290 +0.06(+0.65%)
Nov 27, 2018 9.556 9.595 9.517 9.595 32,026 +0.07(+0.74%)
Nov 26, 2018 9.634 9.634 9.462 9.524 85,634 -0.12(-1.21%)
Nov 23, 2018 9.673 9.696 9.595 9.641 38,971 +0.02(+0.24%)
Nov 21, 2018 9.618 9.618 9.618 0 +0.05(+0.57%)
Nov 20, 2018 9.493 9.595 9.478 9.563 111,820 +0.02(+0.16%)
Nov 19, 2018 9.548 9.548 9.415 9.548 70,795 +0.08(+0.85%)
Nov 16, 2018 9.475 9.483 9.421 9.467 55,751 +0.02(+0.16%)
Nov 15, 2018 9.444 9.537 9.436 9.452 146,705 -0.02(-0.16%)
Nov 14, 2018 9.452 9.494 9.452 9.467 71,664 -0.01(-0.08%)
Nov 13, 2018 9.607 9.607 9.436 9.475 76,622 -0.04(-0.41%)
Nov 12, 2018 9.530 9.553 9.482 9.514 71,368 +0.00(+0.00%)
Nov 09, 2018 9.514 9.522 9.444 9.514 55,622 +0.08(+0.82%)
Nov 08, 2018 9.429 9.499 9.429 9.436 81,249 -0.01(-0.08%)
Nov 07, 2018 9.390 9.444 9.359 9.444 109,951 +0.11(+1.16%)
Nov 06, 2018 9.320 9.374 9.285 9.335 92,544 +0.02(+0.17%)
Nov 05, 2018 9.227 9.320 9.227 9.320 94,517 +0.16(+1.69%)
Nov 02, 2018 9.227 9.227 9.134 9.165 50,987 -0.02(-0.25%)
Nov 01, 2018 9.211 9.250 9.172 9.188 76,630 +0.00(+0.00%)
Oct 31, 2018 9.180 9.196 9.141 9.188 131,068 -0.03(-0.34%)
Oct 30, 2018 9.165 9.219 9.119 9.219 79,021 +0.05(+0.59%)
Oct 29, 2018 9.196 9.196 9.134 9.165 33,368 -0.03(-0.34%)
Oct 26, 2018 9.165 9.242 9.165 9.196 46,223 +0.00(+0.00%)
Oct 25, 2018 9.258 9.258 9.157 9.196 38,317 -0.03(-0.34%)
Oct 24, 2018 9.149 9.227 9.126 9.227 87,975 +0.09(+0.93%)
Oct 23, 2018 9.126 9.149 9.087 9.141 91,755 +0.01(+0.09%)
Oct 22, 2018 9.126 9.172 9.102 9.134 61,132 -0.03(-0.34%)
Oct 19, 2018 9.149 9.180 9.134 9.165 62,575 +0.02(+0.17%)
Oct 18, 2018 9.211 9.211 9.102 9.149 103,888 -0.07(-0.76%)
Oct 17, 2018 9.258 9.289 9.157 9.219 86,122 -0.04(-0.42%)
Oct 16, 2018 9.258 9.289 9.242 9.258 94,217 +0.00(+0.03%)
Oct 15, 2018 9.201 9.255 9.201 9.255 51,632 +0.05(+0.59%)
Oct 12, 2018 9.201 9.217 9.163 9.201 58,327 +0.01(+0.08%)
Oct 11, 2018 9.178 9.194 9.109 9.194 55,127 +0.01(+0.08%)
Oct 10, 2018 9.186 9.186 9.170 9.186 39,049 -0.02(-0.17%)
Oct 09, 2018 9.255 9.255 9.139 9.201 77,186 +0.09(+1.02%)
Oct 08, 2018 9.163 9.201 9.085 9.109 75,688 -0.05(-0.51%)
Oct 05, 2018 9.217 9.225 9.116 9.155 192,570 -0.12(-1.33%)
Oct 04, 2018 9.341 9.371 9.248 9.279 64,455 -0.09(-0.91%)
Oct 03, 2018 9.526 9.542 9.341 9.364 133,842 -0.15(-1.62%)
Oct 02, 2018 9.642 9.642 9.511 9.518 42,783 -0.12(-1.28%)
Oct 01, 2018 9.565 9.650 9.565 9.642 48,693 +0.04(+0.40%)
Sep 28, 2018 9.549 9.603 9.526 9.603 57,422 +0.07(+0.73%)
Sep 27, 2018 9.503 9.534 9.472 9.534 68,985 +0.04(+0.41%)
Sep 26, 2018 9.449 9.495 9.402 9.495 66,145 +0.06(+0.66%)
Sep 25, 2018 9.433 9.441 9.396 9.433 52,048 +0.01(+0.08%)
Sep 24, 2018 9.402 9.449 9.364 9.426 51,031 -0.01(-0.08%)
Sep 21, 2018 9.457 9.457 9.426 9.433 69,708 -0.05(-0.49%)
Sep 20, 2018 9.480 9.480 9.457 9.480 71,058 +0.02(+0.16%)
Sep 19, 2018 9.487 9.487 9.441 9.464 62,700 -0.01(-0.14%)
Sep 18, 2018 9.462 9.477 9.439 9.477 81,641 +0.02(+0.24%)
Sep 17, 2018 9.454 9.485 9.400 9.454 56,806 +0.00(+0.00%)
Sep 14, 2018 9.562 9.624 9.454 9.454 99,884 -0.13(-1.37%)
Sep 13, 2018 9.601 9.631 9.570 9.585 63,446 -0.02(-0.16%)
Sep 12, 2018 9.570 9.601 9.547 9.601 50,070 +0.02(+0.16%)
Sep 11, 2018 9.577 9.601 9.547 9.585 46,471 +0.01(+0.08%)
Sep 10, 2018 9.670 9.670 9.577 9.577 66,697 -0.07(-0.72%)
Sep 07, 2018 9.693 9.693 9.608 9.647 74,685 -0.03(-0.32%)
Sep 06, 2018 9.708 9.754 9.678 9.678 47,731 -0.06(-0.63%)
Sep 05, 2018 9.708 9.778 9.701 9.739 67,891 +0.00(+0.00%)
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.