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 (%)
Feb 28, 2019 10.04 10.04 10.01 10.03 61,790 -0.01(-0.08%)
Feb 27, 2019 10.01 10.04 9.996 10.04 54,569 +0.02(+0.24%)
Feb 26, 2019 9.996 10.07 9.996 10.01 56,114 +0.00(+0.00%)
Feb 25, 2019 9.996 10.01 9.940 10.01 64,978 +0.00(+0.00%)
Feb 22, 2019 10.02 10.02 9.988 10.01 63,150 -0.01(-0.08%)
Feb 21, 2019 10.02 10.07 9.988 10.02 65,518 -0.02(-0.16%)
Feb 20, 2019 10.06 10.06 10.01 10.04 39,045 -0.02(-0.24%)
Feb 19, 2019 10.04 10.06 10.01 10.06 59,163 +0.02(+0.24%)
Feb 15, 2019 10.04 10.06 10.04 10.04 40,624 -0.02(-0.21%)
Feb 14, 2019 10.02 10.06 9.978 10.06 90,248 +0.04(+0.39%)
Feb 13, 2019 10.02 10.03 10.000 10.02 28,371 +0.00(+0.00%)
Feb 12, 2019 10.03 10.05 10.02 10.02 39,340 -0.05(-0.47%)
Feb 11, 2019 10.06 10.06 10.03 10.06 24,869 +0.00(+0.00%)
Feb 08, 2019 9.907 10.06 9.876 10.06 103,825 +0.18(+1.83%)
Feb 07, 2019 9.860 9.914 9.860 9.883 49,994 +0.02(+0.16%)
Feb 06, 2019 9.860 9.899 9.860 9.868 43,420 +0.01(+0.08%)
Feb 05, 2019 9.868 9.891 9.852 9.860 40,509 -0.01(-0.08%)
Feb 04, 2019 9.876 9.899 9.852 9.868 53,056 -0.02(-0.16%)
Feb 01, 2019 9.876 9.899 9.868 9.883 26,941 +0.02(+0.24%)
Jan 31, 2019 9.805 9.860 9.805 9.860 67,676 +0.06(+0.64%)
Jan 30, 2019 9.828 9.840 9.765 9.797 96,404 -0.03(-0.32%)
Jan 29, 2019 9.789 9.883 9.750 9.828 130,825 +0.05(+0.48%)
Jan 28, 2019 9.820 9.820 9.750 9.781 28,654 -0.06(-0.56%)
Jan 25, 2019 9.868 9.868 9.820 9.836 37,489 +0.02(+0.24%)
Jan 24, 2019 9.820 9.820 9.773 9.813 138,814 +0.01(+0.08%)
Jan 23, 2019 9.647 9.805 9.608 9.805 126,783 +0.19(+1.96%)
Jan 22, 2019 9.608 9.663 9.600 9.616 50,352 +0.02(+0.25%)
Jan 18, 2019 9.671 9.679 9.561 9.592 123,142 -0.09(-0.89%)
Jan 17, 2019 9.639 9.684 9.600 9.679 77,747 +0.06(+0.60%)
Jan 16, 2019 9.637 9.677 9.621 9.621 61,092 -0.05(-0.49%)
Jan 15, 2019 9.747 9.747 9.668 9.668 71,825 -0.06(-0.64%)
Jan 14, 2019 9.731 9.753 9.676 9.731 46,511 +0.00(+0.00%)
Jan 11, 2019 9.755 9.755 9.692 9.731 34,077 +0.04(+0.40%)
Jan 10, 2019 9.747 9.747 9.692 9.692 104,630 -0.01(-0.08%)
Jan 09, 2019 9.668 9.731 9.668 9.700 126,641 +0.03(+0.32%)
Jan 08, 2019 9.653 9.731 9.653 9.668 66,131 +0.02(+0.16%)
Jan 07, 2019 9.535 9.653 9.535 9.653 64,575 +0.16(+1.65%)
Jan 04, 2019 9.559 9.574 9.402 9.496 115,762 -0.02(-0.16%)
Jan 03, 2019 9.496 9.582 9.480 9.512 61,358 +0.02(+0.25%)
Jan 02, 2019 9.331 9.488 9.331 9.488 91,721 +0.19(+2.02%)
Dec 31, 2018 9.582 9.621 9.300 9.300 235,992 -0.27(-2.78%)
Dec 28, 2018 9.465 9.614 9.465 9.567 219,145 +0.10(+1.08%)
Dec 27, 2018 9.480 9.520 9.449 9.465 110,961 +0.01(+0.08%)
Dec 26, 2018 9.512 9.529 9.410 9.457 57,507 -0.05(-0.58%)
Dec 24, 2018 9.449 9.512 9.378 9.512 70,580 +0.09(+1.00%)
Dec 21, 2018 9.198 9.449 9.198 9.418 207,786 +0.20(+2.12%)
Dec 20, 2018 9.339 9.386 9.222 9.222 104,851 -0.10(-1.09%)
Dec 19, 2018 9.363 9.367 9.300 9.324 106,481 -0.03(-0.34%)
Dec 18, 2018 9.386 9.457 9.308 9.355 141,535 -0.04(-0.48%)
Dec 17, 2018 9.415 9.470 9.400 9.400 100,479 -0.02(-0.17%)
Dec 14, 2018 9.563 9.563 9.415 9.415 68,841 -0.16(-1.63%)
Dec 13, 2018 9.602 9.618 9.571 9.571 71,528 -0.05(-0.57%)
Dec 12, 2018 9.829 9.829 9.579 9.626 147,553 -0.19(-1.91%)
Dec 11, 2018 9.743 9.836 9.712 9.813 71,072 -0.02(-0.16%)
Dec 10, 2018 9.688 9.844 9.673 9.829 102,508 +0.12(+1.20%)
Dec 07, 2018 9.634 9.751 9.634 9.712 41,151 +0.04(+0.40%)
Dec 06, 2018 9.766 9.875 9.657 9.673 157,051 -0.02(-0.16%)
Dec 04, 2018 9.735 9.735 9.524 9.688 233,574 -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.