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 +0.00 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Dec 30, 2016 8.676 8.676 8.676 0 -0.01(-0.09%)
Dec 29, 2016 8.676 8.733 8.662 8.684 203,884 +0.01(+0.16%)
Dec 28, 2016 8.591 8.676 8.577 8.670 150,011 +0.07(+0.83%)
Dec 27, 2016 8.620 8.634 8.598 8.598 175,682 +0.00(+0.00%)
Dec 23, 2016 8.598 8.598 8.598 0 -0.06(-0.66%)
Dec 22, 2016 8.676 8.676 8.620 8.655 174,521 +0.00(+0.00%)
Dec 21, 2016 8.669 8.669 8.613 8.655 128,817 +0.01(+0.16%)
Dec 20, 2016 8.683 8.683 8.605 8.641 232,228 -0.04(-0.49%)
Dec 19, 2016 8.712 8.730 8.676 8.683 98,827 +0.00(+0.00%)
Dec 16, 2016 8.655 8.698 8.598 8.683 140,758 +0.02(+0.25%)
Dec 15, 2016 8.719 8.722 8.655 8.662 154,779 -0.11(-1.29%)
Dec 14, 2016 8.761 8.797 8.726 8.776 111,896 +0.04(+0.51%)
Dec 13, 2016 8.674 8.731 8.646 8.731 81,460 +0.06(+0.73%)
Dec 12, 2016 8.689 8.708 8.639 8.667 123,438 -0.11(-1.21%)
Dec 09, 2016 8.879 8.907 8.752 8.773 184,846 -0.13(-1.43%)
Dec 08, 2016 8.914 8.928 8.766 8.900 211,134 +0.03(+0.32%)
Dec 07, 2016 8.696 8.879 8.683 8.872 166,988 +0.18(+2.11%)
Dec 06, 2016 8.547 8.689 8.533 8.689 107,117 +0.14(+1.65%)
Dec 05, 2016 8.512 8.576 8.470 8.547 173,086 +0.01(+0.17%)
Dec 02, 2016 8.463 8.569 8.442 8.533 146,253 +0.07(+0.83%)
Dec 01, 2016 8.583 8.583 8.463 8.463 80,407 -0.15(-1.72%)
Nov 30, 2016 8.576 8.618 8.484 8.611 294,116 +0.01(+0.08%)
Nov 29, 2016 8.639 8.639 8.569 8.604 136,942 -0.04(-0.41%)
Nov 28, 2016 8.639 8.710 8.604 8.639 105,449 +0.05(+0.58%)
Nov 25, 2016 8.646 8.646 8.583 8.590 24,859 -0.05(-0.57%)
Nov 23, 2016 8.639 8.639 8.639 0 -0.04(-0.41%)
Nov 22, 2016 8.696 8.731 8.625 8.674 113,761 +0.04(+0.41%)
Nov 21, 2016 8.590 8.710 8.583 8.639 112,876 +0.01(+0.16%)
Nov 18, 2016 8.717 8.723 8.569 8.625 154,657 -0.04(-0.41%)
Nov 17, 2016 8.752 8.780 8.611 8.660 153,765 -0.13(-1.52%)
Nov 16, 2016 8.872 8.964 8.787 8.794 85,622 -0.04(-0.48%)
Nov 15, 2016 8.872 8.943 8.766 8.837 141,691 -0.03(-0.32%)
Nov 14, 2016 8.893 8.999 8.625 8.865 294,654 -0.09(-1.02%)
Nov 11, 2016 8.766 8.964 8.738 8.957 154,622 +0.13(+1.52%)
Nov 10, 2016 9.119 9.126 8.823 8.823 270,186 -0.33(-3.62%)
Nov 09, 2016 9.197 9.197 9.084 9.154 124,380 -0.11(-1.14%)
Nov 08, 2016 9.317 9.317 9.239 9.260 63,516 -0.01(-0.15%)
Nov 07, 2016 9.274 9.321 9.232 9.274 66,381 +0.02(+0.25%)
Nov 04, 2016 9.195 9.265 9.181 9.251 45,529 +0.08(+0.84%)
Nov 03, 2016 9.272 9.272 9.160 9.174 83,052 -0.08(-0.91%)
Nov 02, 2016 9.167 9.258 9.118 9.258 262,969 +0.14(+1.54%)
Nov 01, 2016 9.089 9.118 9.054 9.118 80,041 +0.03(+0.31%)
Oct 31, 2016 9.096 9.118 9.054 9.089 106,693 +0.09(+1.02%)
Oct 28, 2016 9.033 9.114 8.998 8.998 201,815 -0.16(-1.77%)
Oct 27, 2016 9.181 9.195 9.139 9.160 136,771 -0.04(-0.46%)
Oct 26, 2016 9.258 9.286 9.195 9.202 134,919 -0.09(-0.98%)
Oct 25, 2016 9.279 9.378 9.244 9.293 310,849 -0.02(-0.23%)
Oct 24, 2016 9.371 9.371 9.279 9.314 113,692 +0.00(+0.00%)
Oct 21, 2016 9.300 9.392 9.258 9.314 163,778 +0.05(+0.53%)
Oct 20, 2016 9.307 9.357 9.230 9.265 193,455 -0.01(-0.08%)
Oct 19, 2016 9.258 9.371 9.230 9.272 173,602 +0.04(+0.46%)
Oct 18, 2016 9.293 9.308 9.174 9.230 135,892 +0.00(+0.00%)
Oct 17, 2016 9.420 9.447 9.104 9.230 401,566 -0.20(-2.07%)
Oct 14, 2016 9.509 9.572 9.418 9.425 137,539 -0.13(-1.37%)
Oct 13, 2016 9.656 9.677 9.537 9.556 117,478 -0.11(-1.11%)
Oct 12, 2016 9.775 9.775 9.663 9.663 70,330 -0.08(-0.86%)
Oct 11, 2016 9.817 9.817 9.733 9.747 111,488 -0.07(-0.71%)
Oct 10, 2016 9.866 9.880 9.768 9.817 103,735 -0.02(-0.21%)
Oct 07, 2016 9.887 9.936 9.838 9.838 100,832 -0.09(-0.92%)
Oct 06, 2016 9.852 9.943 9.803 9.929 96,709 +0.06(+0.57%)
Oct 05, 2016 9.859 9.873 9.754 9.873 110,058 -0.01(-0.07%)
Oct 04, 2016 9.887 9.901 9.803 9.880 90,179 -0.02(-0.21%)
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.