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 (%)
Sep 30, 2016 9.817 9.852 9.782 9.817 26,698 +0.01(+0.07%)
Sep 29, 2016 9.915 9.915 9.782 9.810 50,315 -0.10(-0.99%)
Sep 28, 2016 9.817 9.908 9.803 9.908 93,643 +0.11(+1.14%)
Sep 27, 2016 9.803 9.845 9.789 9.796 41,650 +0.00(+0.00%)
Sep 26, 2016 9.873 9.908 9.789 9.796 58,482 -0.08(-0.85%)
Sep 23, 2016 9.971 9.971 9.866 9.880 71,783 -0.12(-1.18%)
Sep 22, 2016 9.817 10.05 9.817 9.998 112,030 +0.19(+1.98%)
Sep 21, 2016 9.831 9.845 9.726 9.803 92,132 -0.01(-0.14%)
Sep 20, 2016 9.824 9.901 9.796 9.817 46,372 +0.00(+0.00%)
Sep 19, 2016 9.768 9.817 9.747 9.817 36,005 +0.08(+0.79%)
Sep 16, 2016 9.796 9.796 9.719 9.740 48,092 -0.02(-0.22%)
Sep 15, 2016 9.754 9.824 9.726 9.761 68,573 +0.02(+0.23%)
Sep 14, 2016 9.808 9.920 9.739 9.739 213,850 -0.04(-0.43%)
Sep 13, 2016 9.648 9.815 9.606 9.780 116,842 +0.14(+1.45%)
Sep 12, 2016 9.613 9.669 9.606 9.641 52,968 -0.02(-0.22%)
Sep 09, 2016 9.836 9.836 9.648 9.662 69,894 -0.21(-2.12%)
Sep 08, 2016 9.885 9.899 9.836 9.871 81,893 -0.01(-0.14%)
Sep 07, 2016 9.850 9.885 9.850 9.885 73,011 +0.01(+0.14%)
Sep 06, 2016 9.773 9.934 9.746 9.871 124,976 +0.13(+1.29%)
Sep 02, 2016 9.801 9.745 9.745 9.745 78,380 -0.03(-0.29%)
Sep 01, 2016 9.780 9.815 9.739 9.773 78,816 +0.01(+0.14%)
Aug 31, 2016 9.704 9.766 9.697 9.759 71,495 +0.03(+0.29%)
Aug 30, 2016 9.745 9.773 9.711 9.732 103,157 -0.03(-0.36%)
Aug 29, 2016 9.787 9.799 9.745 9.766 81,686 +0.01(+0.07%)
Aug 26, 2016 9.745 9.801 9.745 9.759 73,021 -0.04(-0.43%)
Aug 25, 2016 9.829 9.864 9.801 9.801 65,484 -0.03(-0.35%)
Aug 24, 2016 9.892 9.913 9.836 9.836 76,697 -0.08(-0.84%)
Aug 23, 2016 9.920 9.959 9.885 9.920 64,652 -0.04(-0.42%)
Aug 22, 2016 9.878 9.961 9.850 9.961 99,646 +0.06(+0.56%)
Aug 19, 2016 9.878 9.947 9.878 9.906 49,744 -0.03(-0.28%)
Aug 18, 2016 9.906 9.947 9.864 9.934 70,470 +0.01(+0.14%)
Aug 17, 2016 9.864 9.920 9.829 9.920 56,441 +0.12(+1.21%)
Aug 16, 2016 9.906 9.947 9.794 9.801 113,622 -0.06(-0.57%)
Aug 15, 2016 10.04 10.04 9.857 9.857 119,690 -0.15(-1.46%)
Aug 12, 2016 9.920 10.03 9.920 10.00 101,021 +0.12(+1.22%)
Aug 11, 2016 9.980 10.03 9.876 9.883 62,845 -0.12(-1.18%)
Aug 10, 2016 9.973 10.00 9.959 10.00 53,389 +0.06(+0.63%)
Aug 09, 2016 9.987 10.00 9.939 9.939 52,364 -0.04(-0.42%)
Aug 08, 2016 9.959 9.987 9.932 9.980 33,622 +0.02(+0.21%)
Aug 05, 2016 9.994 10.03 9.959 9.959 85,777 -0.05(-0.46%)
Aug 04, 2016 10.02 10.02 9.956 10.01 118,033 +0.01(+0.11%)
Aug 03, 2016 9.835 9.994 9.800 9.994 241,700 +0.17(+1.69%)
Aug 02, 2016 9.855 9.855 9.786 9.828 132,185 +0.01(+0.07%)
Aug 01, 2016 9.821 9.857 9.821 9.821 80,399 -0.02(-0.21%)
Jul 29, 2016 9.814 9.848 9.786 9.841 111,747 +0.05(+0.50%)
Jul 28, 2016 9.793 9.841 9.744 9.793 89,953 -0.01(-0.14%)
Jul 27, 2016 9.848 9.855 9.786 9.807 50,207 -0.02(-0.21%)
Jul 26, 2016 9.841 9.855 9.800 9.828 56,665 -0.01(-0.07%)
Jul 25, 2016 9.855 9.855 9.828 9.835 108,609 -0.02(-0.21%)
Jul 22, 2016 9.862 9.862 9.828 9.855 63,775 +0.03(+0.35%)
Jul 21, 2016 9.807 9.855 9.793 9.821 123,664 +0.01(+0.14%)
Jul 20, 2016 9.786 9.807 9.765 9.807 59,494 +0.03(+0.35%)
Jul 19, 2016 9.730 9.779 9.661 9.772 101,900 +0.08(+0.86%)
Jul 18, 2016 9.633 9.730 9.633 9.689 108,348 +0.15(+1.54%)
Jul 15, 2016 9.355 9.597 9.355 9.541 134,241 +0.19(+2.07%)
Jul 14, 2016 9.576 9.576 9.348 9.348 237,851 -0.23(-2.38%)
Jul 13, 2016 9.811 9.818 9.576 9.576 270,129 -0.25(-2.53%)
Jul 12, 2016 9.997 10.03 9.818 9.825 150,199 -0.19(-1.86%)
Jul 11, 2016 10.14 10.15 10.01 10.01 91,058 -0.10(-0.96%)
Jul 08, 2016 9.990 10.11 9.990 10.11 72,358 +0.12(+1.17%)
Jul 07, 2016 10.02 10.07 9.983 9.990 244,492 -0.08(-0.82%)
Jul 06, 2016 10.01 10.09 9.983 10.07 83,024 +0.08(+0.76%)
Jul 05, 2016 10.02 10.07 9.976 9.997 101,571 +0.03(+0.35%)
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.