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 (%)
Oct 31, 2017 9.621 9.621 9.547 9.584 47,209 -0.03(-0.31%)
Oct 30, 2017 9.562 9.613 9.525 9.613 63,505 +0.07(+0.77%)
Oct 27, 2017 9.539 9.562 9.502 9.539 111,380 -0.01(-0.08%)
Oct 26, 2017 9.613 9.665 9.539 9.547 109,992 -0.09(-0.92%)
Oct 25, 2017 9.731 9.731 9.621 9.635 149,743 -0.12(-1.21%)
Oct 24, 2017 9.746 9.761 9.746 9.753 68,537 +0.01(+0.08%)
Oct 23, 2017 9.746 9.753 9.739 9.746 130,882 +0.00(+0.00%)
Oct 20, 2017 9.805 9.816 9.702 9.746 139,894 -0.10(-0.98%)
Oct 19, 2017 9.798 9.842 9.776 9.842 53,970 +0.08(+0.83%)
Oct 18, 2017 9.731 9.776 9.724 9.761 88,849 +0.00(+0.00%)
Oct 17, 2017 9.842 9.850 9.761 9.761 106,922 -0.10(-1.03%)
Oct 16, 2017 9.891 9.891 9.803 9.862 85,965 -0.04(-0.37%)
Oct 13, 2017 9.855 9.899 9.840 9.899 80,603 +0.05(+0.52%)
Oct 12, 2017 9.796 9.847 9.796 9.847 25,859 +0.04(+0.37%)
Oct 11, 2017 9.781 9.825 9.781 9.811 32,521 +0.02(+0.23%)
Oct 10, 2017 9.840 9.840 9.766 9.788 59,836 -0.03(-0.30%)
Oct 09, 2017 9.855 9.855 9.796 9.818 61,204 -0.03(-0.30%)
Oct 06, 2017 9.825 9.855 9.803 9.847 72,922 +0.02(+0.22%)
Oct 05, 2017 9.877 9.886 9.803 9.825 81,754 -0.04(-0.45%)
Oct 04, 2017 9.899 9.899 9.862 9.869 55,950 -0.01(-0.15%)
Oct 03, 2017 9.869 9.884 9.803 9.884 83,687 +0.02(+0.22%)
Oct 02, 2017 9.862 9.862 9.818 9.862 50,680 +0.03(+0.30%)
Sep 29, 2017 9.884 9.884 9.818 9.833 40,144 +0.01(+0.15%)
Sep 28, 2017 9.788 9.818 9.759 9.818 127,072 +0.03(+0.30%)
Sep 27, 2017 9.781 9.792 9.766 9.788 169,148 -0.02(-0.22%)
Sep 26, 2017 9.840 9.840 9.774 9.811 71,119 +0.03(+0.30%)
Sep 25, 2017 9.833 9.833 9.774 9.781 64,753 -0.01(-0.08%)
Sep 22, 2017 9.766 9.818 9.766 9.788 74,631 +0.00(+0.00%)
Sep 21, 2017 9.855 9.862 9.752 9.788 131,725 -0.07(-0.67%)
Sep 20, 2017 9.936 9.943 9.818 9.855 82,866 -0.07(-0.74%)
Sep 19, 2017 9.899 9.928 9.877 9.928 94,389 +0.04(+0.37%)
Sep 18, 2017 9.921 9.921 9.877 9.891 133,910 -0.01(-0.13%)
Sep 15, 2017 9.889 9.911 9.889 9.904 81,666 +0.02(+0.22%)
Sep 14, 2017 9.897 9.897 9.860 9.882 46,041 +0.00(+0.00%)
Sep 13, 2017 9.867 9.897 9.860 9.882 69,566 +0.02(+0.22%)
Sep 12, 2017 9.823 9.860 9.816 9.860 65,036 +0.04(+0.37%)
Sep 11, 2017 9.816 9.838 9.809 9.823 147,240 +0.02(+0.22%)
Sep 08, 2017 9.823 9.831 9.787 9.801 105,830 -0.02(-0.22%)
Sep 07, 2017 9.794 9.831 9.772 9.823 147,634 +0.04(+0.37%)
Sep 06, 2017 9.757 9.787 9.757 9.787 84,983 +0.04(+0.45%)
Sep 05, 2017 9.765 9.772 9.735 9.743 83,225 -0.01(-0.08%)
Sep 01, 2017 9.801 9.801 9.713 9.750 102,380 +0.02(+0.23%)
Aug 31, 2017 9.779 9.794 9.713 9.728 118,073 -0.05(-0.52%)
Aug 30, 2017 9.772 9.779 9.728 9.779 64,558 +0.01(+0.15%)
Aug 29, 2017 9.750 9.809 9.750 9.765 67,127 +0.03(+0.30%)
Aug 28, 2017 9.757 9.772 9.713 9.735 58,563 -0.04(-0.45%)
Aug 25, 2017 9.765 9.779 9.713 9.779 80,082 +0.04(+0.38%)
Aug 24, 2017 9.809 9.809 9.735 9.743 41,644 -0.07(-0.67%)
Aug 23, 2017 9.801 9.809 9.765 9.809 46,591 +0.01(+0.07%)
Aug 22, 2017 9.772 9.809 9.750 9.801 73,184 +0.04(+0.38%)
Aug 21, 2017 9.750 9.809 9.735 9.765 48,075 +0.01(+0.08%)
Aug 18, 2017 9.713 9.757 9.677 9.757 66,278 +0.03(+0.30%)
Aug 17, 2017 9.706 9.728 9.692 9.728 34,069 +0.02(+0.23%)
Aug 16, 2017 9.670 9.713 9.662 9.706 75,588 +0.04(+0.38%)
Aug 15, 2017 9.677 9.706 9.626 9.670 121,971 -0.04(-0.38%)
Aug 14, 2017 9.721 9.721 9.684 9.706 50,309 -0.01(-0.05%)
Aug 11, 2017 9.660 9.733 9.609 9.711 55,771 +0.05(+0.53%)
Aug 10, 2017 9.755 9.755 9.616 9.660 106,397 -0.09(-0.90%)
Aug 09, 2017 9.813 9.828 9.719 9.748 46,948 -0.07(-0.67%)
Aug 08, 2017 9.806 9.821 9.777 9.813 77,964 +0.00(+0.00%)
Aug 07, 2017 9.784 9.828 9.784 9.813 54,687 +0.03(+0.30%)
Aug 04, 2017 9.872 9.872 9.762 9.784 67,592 -0.09(-0.89%)
Aug 03, 2017 9.865 9.879 9.831 9.872 29,698 +0.03(+0.30%)
Aug 02, 2017 9.850 9.865 9.821 9.843 71,549 +0.03(+0.30%)
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.