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 (%)
May 31, 2018 9.556 9.556 9.511 9.556 97,761 +0.02(+0.24%)
May 30, 2018 9.541 9.556 9.473 9.534 68,734 +0.02(+0.24%)
May 29, 2018 9.511 9.518 9.480 9.511 55,730 +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 9.435 9.465 36,711 +0.05(+0.49%)
May 23, 2018 9.435 9.435 9.397 9.419 70,152 +0.01(+0.08%)
May 22, 2018 9.427 9.427 9.374 9.412 61,220 +0.02(+0.24%)
May 21, 2018 9.397 9.397 9.374 9.389 28,634 +0.00(+0.00%)
May 18, 2018 9.343 9.389 9.336 9.389 87,709 +0.05(+0.49%)
May 17, 2018 9.496 9.498 9.336 9.343 105,179 -0.15(-1.60%)
May 16, 2018 9.511 9.511 9.458 9.496 67,293 +0.04(+0.40%)
May 15, 2018 9.427 9.457 9.397 9.457 63,501 +0.03(+0.27%)
May 14, 2018 9.463 9.508 9.425 9.432 52,252 -0.02(-0.24%)
May 11, 2018 9.523 9.531 9.448 9.455 49,512 -0.09(-0.95%)
May 10, 2018 9.485 9.546 9.478 9.546 63,379 +0.05(+0.56%)
May 09, 2018 9.538 9.538 9.485 9.493 42,923 -0.06(-0.63%)
May 08, 2018 9.493 9.554 9.493 9.554 38,439 +0.05(+0.48%)
May 07, 2018 9.538 9.538 9.501 9.508 40,716 -0.02(-0.16%)
May 04, 2018 9.523 9.546 9.501 9.523 32,340 +0.02(+0.16%)
May 03, 2018 9.493 9.508 9.485 9.508 27,017 +0.02(+0.16%)
May 02, 2018 9.470 9.508 9.455 9.493 32,086 +0.03(+0.32%)
May 01, 2018 9.463 9.463 9.431 9.463 89,518 +0.02(+0.16%)
Apr 30, 2018 9.455 9.455 9.417 9.448 25,996 +0.05(+0.56%)
Apr 27, 2018 9.395 9.432 9.395 9.395 47,481 +0.00(+0.00%)
Apr 26, 2018 9.357 9.395 9.357 9.395 84,336 +0.06(+0.65%)
Apr 25, 2018 9.379 9.387 9.326 9.334 69,309 -0.06(-0.64%)
Apr 24, 2018 9.387 9.417 9.379 9.395 63,696 +0.02(+0.16%)
Apr 23, 2018 9.410 9.425 9.379 9.379 63,377 -0.05(-0.56%)
Apr 20, 2018 9.395 9.432 9.379 9.432 47,170 +0.03(+0.32%)
Apr 19, 2018 9.440 9.455 9.387 9.402 85,115 -0.05(-0.48%)
Apr 18, 2018 9.501 9.501 9.417 9.448 96,128 -0.07(-0.72%)
Apr 17, 2018 9.516 9.554 9.493 9.516 75,277 -0.03(-0.29%)
Apr 16, 2018 9.498 9.544 9.468 9.544 71,591 +0.04(+0.40%)
Apr 13, 2018 9.468 9.506 9.446 9.506 52,473 +0.07(+0.72%)
Apr 12, 2018 9.446 9.476 9.438 9.438 44,913 -0.05(-0.48%)
Apr 11, 2018 9.498 9.498 9.453 9.483 56,661 +0.02(+0.16%)
Apr 10, 2018 9.476 9.476 9.442 9.468 71,289 +0.05(+0.48%)
Apr 09, 2018 9.385 9.438 9.385 9.423 97,982 +0.02(+0.16%)
Apr 06, 2018 9.416 9.423 9.378 9.408 67,330 +0.05(+0.56%)
Apr 05, 2018 9.355 9.393 9.325 9.355 94,293 +0.00(+0.00%)
Apr 04, 2018 9.302 9.355 9.284 9.355 138,322 +0.08(+0.81%)
Apr 03, 2018 9.287 9.287 9.250 9.280 81,898 +0.00(+0.00%)
Apr 02, 2018 9.325 9.325 9.228 9.280 73,513 +0.02(+0.16%)
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%)
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.