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 (%)
Mar 29, 2018 9.265 9.265 9.265 0 +0.04(+0.41%)
Mar 28, 2018 9.204 9.227 9.197 9.227 87,692 +0.03(+0.33%)
Mar 27, 2018 9.152 9.197 9.152 9.197 60,679 +0.05(+0.49%)
Mar 26, 2018 9.152 9.152 9.122 9.152 42,809 +0.01(+0.08%)
Mar 23, 2018 9.189 9.189 9.137 9.144 61,239 -0.05(-0.49%)
Mar 22, 2018 9.189 9.204 9.180 9.189 93,223 +0.02(+0.16%)
Mar 21, 2018 9.189 9.189 9.152 9.174 78,343 -0.02(-0.16%)
Mar 20, 2018 9.182 9.212 9.174 9.189 52,421 -0.03(-0.33%)
Mar 19, 2018 9.197 9.220 9.174 9.220 75,800 +0.00(+0.00%)
Mar 16, 2018 9.235 9.235 9.212 9.220 52,368 -0.02(-0.24%)
Mar 15, 2018 9.212 9.242 9.204 9.242 64,273 +0.02(+0.27%)
Mar 14, 2018 9.225 9.277 9.195 9.217 85,353 -0.02(-0.24%)
Mar 13, 2018 9.240 9.255 9.202 9.239 56,524 -0.00(-0.01%)
Mar 12, 2018 9.187 9.240 9.180 9.240 111,049 +0.03(+0.33%)
Mar 09, 2018 9.232 9.240 9.202 9.210 47,237 -0.03(-0.33%)
Mar 08, 2018 9.225 9.240 9.210 9.240 33,115 +0.02(+0.16%)
Mar 07, 2018 9.195 9.225 65,185 +0.02(+0.16%)
Mar 06, 2018 9.202 9.240 9.195 9.210 51,152 -0.02(-0.24%)
Mar 05, 2018 9.195 9.232 9.180 9.232 87,065 +0.05(+0.49%)
Mar 02, 2018 9.202 9.210 9.172 9.187 103,592 -0.02(-0.16%)
Mar 01, 2018 9.247 9.247 9.180 9.202 119,770 -0.02(-0.24%)
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%)
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.