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 (%)
Feb 28, 2018 9.255 9.255 9.202 9.225 98,428 +0.00(+0.00%)
Feb 27, 2018 9.322 9.322 9.210 9.225 158,778 -0.06(-0.65%)
Feb 26, 2018 9.300 9.307 9.277 9.285 41,463 +0.00(+0.00%)
Feb 23, 2018 9.232 9.285 9.232 9.285 105,701 +0.08(+0.82%)
Feb 22, 2018 9.255 9.262 9.210 9.210 76,181 -0.05(-0.49%)
Feb 21, 2018 9.292 9.299 9.225 9.255 115,078 -0.02(-0.24%)
Feb 20, 2018 9.315 9.337 9.255 9.277 55,464 -0.06(-0.64%)
Feb 16, 2018 9.337 9.337 9.337 0 -0.02(-0.16%)
Feb 15, 2018 9.360 9.360 9.322 9.352 47,109 +0.00(+0.02%)
Feb 14, 2018 9.320 9.350 9.305 9.350 75,988 +0.01(+0.16%)
Feb 13, 2018 9.216 9.335 9.216 9.335 42,374 +0.06(+0.64%)
Feb 12, 2018 9.253 9.283 9.241 9.275 43,360 +0.04(+0.40%)
Feb 09, 2018 9.268 9.298 9.231 9.238 133,394 -0.04(-0.48%)
Feb 08, 2018 9.335 9.335 9.253 9.283 66,394 -0.03(-0.32%)
Feb 07, 2018 9.298 9.358 9.298 9.313 126,594 +0.04(+0.40%)
Feb 06, 2018 9.148 9.305 9.148 9.275 104,622 +0.08(+0.85%)
Feb 05, 2018 9.238 9.238 9.171 9.197 122,176 -0.06(-0.69%)
Feb 02, 2018 9.245 9.268 9.208 9.260 127,742 +0.00(+0.00%)
Feb 01, 2018 9.283 9.283 9.238 9.260 95,200 -0.02(-0.24%)
Jan 31, 2018 9.245 9.283 9.238 9.283 109,945 +0.03(+0.32%)
Jan 30, 2018 9.283 9.283 9.268 9.253 105,473 -0.04(-0.48%)
Jan 29, 2018 9.402 9.432 9.268 9.298 139,062 -0.14(-1.50%)
Jan 26, 2018 9.485 9.487 9.402 9.440 198,836 -0.04(-0.47%)
Jan 25, 2018 9.544 9.559 9.470 9.485 150,487 -0.07(-0.70%)
Jan 24, 2018 9.619 9.619 9.552 9.552 100,797 -0.05(-0.54%)
Jan 23, 2018 9.589 9.634 9.589 9.604 73,418 +0.02(+0.23%)
Jan 22, 2018 9.627 9.634 9.574 9.582 61,940 -0.04(-0.47%)
Jan 19, 2018 9.627 9.627 9.582 9.627 65,930 +0.01(+0.08%)
Jan 18, 2018 9.597 9.627 9.567 9.619 92,834 +0.01(+0.08%)
Jan 17, 2018 9.597 9.627 9.567 9.612 169,266 +0.06(+0.65%)
Jan 16, 2018 9.624 9.638 9.527 9.550 101,650 -0.05(-0.54%)
Jan 12, 2018 9.602 9.602 9.602 0 -0.02(-0.23%)
Jan 11, 2018 9.624 9.661 9.617 9.624 67,616 -0.01(-0.15%)
Jan 10, 2018 9.654 9.676 9.579 9.639 109,790 -0.03(-0.31%)
Jan 09, 2018 9.646 9.706 9.639 9.669 157,042 -0.01(-0.08%)
Jan 08, 2018 9.699 9.743 9.676 9.676 82,905 -0.01(-0.15%)
Jan 05, 2018 9.728 9.736 9.684 9.691 69,839 -0.04(-0.46%)
Jan 04, 2018 9.758 9.758 9.728 9.736 92,615 -0.03(-0.30%)
Jan 03, 2018 9.706 9.773 9.691 9.766 135,764 +0.09(+0.92%)
Jan 02, 2018 9.706 9.728 9.706 9.676 123,819 +0.00(+0.00%)
Dec 29, 2017 9.676 9.676 9.676 0 -0.02(-0.23%)
Dec 28, 2017 9.661 9.699 9.639 9.699 89,245 +0.06(+0.62%)
Dec 27, 2017 9.617 9.669 9.617 9.639 74,566 +0.04(+0.39%)
Dec 26, 2017 9.602 9.646 9.565 9.602 176,170 -0.03(-0.31%)
Dec 22, 2017 9.609 9.661 9.579 9.632 87,543 -0.01(-0.08%)
Dec 21, 2017 9.587 9.646 9.579 9.639 123,917 +0.02(+0.23%)
Dec 20, 2017 9.639 9.639 9.565 9.617 152,399 -0.04(-0.39%)
Dec 19, 2017 9.743 9.743 9.639 9.654 73,708 -0.10(-0.99%)
Dec 18, 2017 9.810 9.810 9.706 9.751 101,332 -0.04(-0.43%)
Dec 15, 2017 9.786 9.815 9.771 9.793 93,849 -0.01(-0.15%)
Dec 14, 2017 9.830 9.852 9.800 9.808 103,968 -0.03(-0.30%)
Dec 13, 2017 9.830 9.845 9.786 9.838 146,358 +0.01(+0.15%)
Dec 12, 2017 9.815 9.845 9.800 9.823 112,009 -0.03(-0.30%)
Dec 11, 2017 9.830 9.852 9.815 9.852 74,094 +0.02(+0.23%)
Dec 08, 2017 9.852 9.881 9.793 9.830 53,187 -0.02(-0.23%)
Dec 07, 2017 9.786 9.852 9.786 9.852 70,669 +0.03(+0.30%)
Dec 06, 2017 9.704 9.823 9.704 9.823 111,031 +0.13(+1.30%)
Dec 05, 2017 9.630 9.697 9.630 9.697 79,244 +0.05(+0.54%)
Dec 04, 2017 9.593 9.645 9.578 9.645 91,899 +0.03(+0.31%)
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.