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 +0.01 (+0.10%)
Official Closing 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 (%)
Jul 31, 2018 9.645 9.660 9.606 9.645 70,824 +0.05(+0.48%)
Jul 30, 2018 9.721 9.721 9.591 9.599 86,546 -0.12(-1.26%)
Jul 27, 2018 9.752 9.775 9.691 9.721 106,954 +0.02(+0.24%)
Jul 26, 2018 9.767 9.769 9.675 9.698 42,475 -0.08(-0.78%)
Jul 25, 2018 9.721 9.798 9.691 9.775 87,250 +0.05(+0.55%)
Jul 24, 2018 9.652 9.721 9.637 9.721 65,432 +0.07(+0.71%)
Jul 23, 2018 9.698 9.698 9.652 9.652 44,391 -0.01(-0.08%)
Jul 20, 2018 9.683 9.721 9.660 9.660 50,935 -0.02(-0.24%)
Jul 19, 2018 9.714 9.714 9.668 9.683 36,122 -0.02(-0.16%)
Jul 18, 2018 9.744 9.744 9.675 9.698 55,176 -0.02(-0.21%)
Jul 17, 2018 9.696 9.730 9.696 9.719 31,817 +0.03(+0.32%)
Jul 16, 2018 9.650 9.689 9.635 9.689 66,876 +0.05(+0.48%)
Jul 13, 2018 9.658 9.658 9.620 9.643 32,563 -0.02(-0.24%)
Jul 12, 2018 9.589 9.666 9.589 9.666 45,858 +0.08(+0.80%)
Jul 11, 2018 9.566 9.597 9.558 9.589 59,440 +0.02(+0.24%)
Jul 10, 2018 9.505 9.597 9.498 9.566 87,767 +0.10(+1.05%)
Jul 09, 2018 9.467 9.505 9.467 9.467 55,732 +0.00(+0.00%)
Jul 06, 2018 9.528 9.563 9.437 9.467 154,757 -0.09(-0.96%)
Jul 05, 2018 9.559 9.628 9.544 9.559 124,137 -0.02(-0.24%)
Jul 03, 2018 9.582 9.582 9.582 0 -0.02(-0.16%)
Jul 02, 2018 9.597 9.650 9.513 9.597 97,442 +0.07(+0.72%)
Jun 29, 2018 9.521 9.551 9.506 9.528 59,593 +0.02(+0.16%)
Jun 28, 2018 9.490 9.536 9.467 9.513 62,417 +0.03(+0.32%)
Jun 27, 2018 9.513 9.513 9.444 9.483 133,013 +0.00(+0.03%)
Jun 26, 2018 9.513 9.513 9.452 9.480 56,401 -0.00(-0.03%)
Jun 25, 2018 9.483 9.536 9.467 9.483 88,919 +0.02(+0.20%)
Jun 22, 2018 9.505 9.505 9.460 9.463 23,071 -0.01(-0.12%)
Jun 21, 2018 9.452 9.544 9.421 9.475 62,358 +0.05(+0.49%)
Jun 20, 2018 9.399 9.452 9.399 9.429 44,363 +0.02(+0.24%)
Jun 19, 2018 9.437 9.467 9.368 9.406 107,690 +0.02(+0.16%)
Jun 18, 2018 9.444 9.444 9.383 9.391 67,635 -0.05(-0.54%)
Jun 15, 2018 9.465 9.442 9.442 110,554 +0.00(+0.00%)
Jun 14, 2018 9.404 9.442 9.389 9.442 45,930 +0.04(+0.40%)
Jun 13, 2018 9.419 9.426 9.343 9.404 40,005 -0.02(-0.16%)
Jun 12, 2018 9.488 9.495 9.396 9.419 50,344 -0.08(-0.80%)
Jun 11, 2018 9.465 9.495 9.434 9.495 71,980 +0.03(+0.32%)
Jun 08, 2018 9.495 9.510 9.457 9.465 50,111 -0.04(-0.40%)
Jun 07, 2018 9.503 9.504 9.450 9.503 56,634 +0.01(+0.08%)
Jun 06, 2018 9.495 44,202 -0.05(-0.48%)
Jun 05, 2018 9.541 9.541 9.480 9.541 53,917 +0.03(+0.32%)
Jun 04, 2018 9.541 9.541 9.478 9.510 59,161 -0.04(-0.40%)
Jun 01, 2018 9.556 9.556 9.503 9.548 35,653 -0.01(-0.08%)
May 31, 2018 9.556 9.556 9.510 9.556 97,764 +0.02(+0.24%)
May 30, 2018 9.541 9.556 9.472 9.533 68,735 +0.02(+0.24%)
May 29, 2018 9.510 9.518 9.480 9.510 55,731 +0.03(+0.32%)
May 25, 2018 9.480 9.480 9.480 0 +0.02(+0.16%)
May 24, 2018 9.465 9.465 9.434 9.465 36,712 +0.05(+0.49%)
May 23, 2018 9.434 9.434 9.396 9.419 70,153 +0.01(+0.08%)
May 22, 2018 9.427 9.427 9.374 9.412 61,222 +0.02(+0.24%)
May 21, 2018 9.396 9.396 9.374 9.389 28,634 +0.00(+0.00%)
May 18, 2018 9.343 9.389 9.336 9.389 87,711 +0.05(+0.49%)
May 17, 2018 9.495 9.498 9.336 9.343 105,182 -0.15(-1.60%)
May 16, 2018 9.510 9.510 9.457 9.495 67,295 +0.04(+0.40%)
May 15, 2018 9.427 9.457 9.396 9.457 63,503 +0.03(+0.27%)
May 14, 2018 9.462 9.508 9.425 9.432 52,253 -0.02(-0.24%)
May 11, 2018 9.523 9.531 9.447 9.455 49,514 -0.09(-0.95%)
May 10, 2018 9.485 9.546 9.478 9.546 63,380 +0.05(+0.56%)
May 09, 2018 9.538 9.538 9.485 9.493 42,924 -0.06(-0.63%)
May 08, 2018 9.493 9.553 9.493 9.553 38,440 +0.05(+0.48%)
May 07, 2018 9.538 9.538 9.500 9.508 40,717 -0.02(-0.16%)
May 04, 2018 9.523 9.546 9.500 9.523 32,341 +0.02(+0.16%)
May 03, 2018 9.493 9.508 9.485 9.508 27,018 +0.02(+0.16%)
May 02, 2018 9.470 9.508 9.455 9.493 32,087 +0.03(+0.32%)
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.