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 (+0.10%)
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 (%)
Nov 28, 2014 7.483 7.523 7.483 7.508 58,058 +0.03(+0.42%)
Nov 26, 2014 7.527 7.477 7.477 7.477 90,795 -0.02(-0.25%)
Nov 25, 2014 7.502 7.546 7.477 7.496 87,877 -0.01(-0.17%)
Nov 24, 2014 7.615 7.615 7.508 7.508 88,133 -0.08(-1.08%)
Nov 21, 2014 7.577 7.602 7.546 7.590 86,026 +0.05(+0.67%)
Nov 20, 2014 7.552 7.609 7.540 7.540 125,775 +0.00(+0.00%)
Nov 19, 2014 7.571 7.590 7.508 7.540 137,544 -0.02(-0.25%)
Nov 18, 2014 7.527 7.607 7.521 7.559 222,485 +0.02(+0.25%)
Nov 17, 2014 7.672 7.715 7.533 7.540 111,630 -0.16(-2.10%)
Nov 14, 2014 7.701 7.720 7.695 7.701 50,054 +0.00(+0.00%)
Nov 13, 2014 7.664 7.708 7.633 7.701 152,663 +0.07(+0.90%)
Nov 12, 2014 7.664 7.676 7.633 7.633 47,639 -0.03(-0.41%)
Nov 11, 2014 7.651 7.666 7.589 7.664 60,733 -0.01(-0.08%)
Nov 10, 2014 7.658 7.670 7.658 7.670 65,907 +0.01(+0.08%)
Nov 07, 2014 7.614 7.664 7.590 7.664 90,795 +0.07(+0.99%)
Nov 06, 2014 7.608 7.658 7.570 7.589 59,055 -0.02(-0.25%)
Nov 05, 2014 7.583 7.612 7.545 7.608 50,614 +0.05(+0.66%)
Nov 04, 2014 7.589 7.589 7.545 7.558 47,396 +0.00(+0.00%)
Nov 03, 2014 7.533 7.576 7.533 7.558 61,767 -0.02(-0.24%)
Oct 31, 2014 7.620 7.620 7.551 7.576 65,942 +0.01(+0.07%)
Oct 30, 2014 7.651 7.658 7.558 7.570 60,190 -0.06(-0.82%)
Oct 29, 2014 7.620 7.633 7.608 7.633 98,648 +0.05(+0.66%)
Oct 28, 2014 7.608 7.614 7.571 7.583 41,644 -0.01(-0.08%)
Oct 27, 2014 7.570 7.601 7.545 7.589 51,370 +0.04(+0.58%)
Oct 24, 2014 7.483 7.620 7.483 7.545 148,296 +0.06(+0.78%)
Oct 23, 2014 7.545 7.564 7.483 7.486 84,296 -0.07(-0.94%)
Oct 22, 2014 7.545 7.570 7.540 7.558 62,800 +0.00(+0.04%)
Oct 21, 2014 7.583 7.583 7.495 7.554 184,453 +0.00(+0.04%)
Oct 20, 2014 7.608 7.608 7.533 7.551 43,125 -0.03(-0.41%)
Oct 17, 2014 7.626 7.664 7.551 7.583 109,098 -0.02(-0.25%)
Oct 16, 2014 7.576 7.608 7.509 7.601 116,160 +0.04(+0.58%)
Oct 15, 2014 7.458 7.545 7.458 7.558 133,028 +0.06(+0.77%)
Oct 14, 2014 7.444 7.512 7.431 7.500 61,453 +0.08(+1.09%)
Oct 13, 2014 7.456 7.456 7.400 7.419 42,139 +0.01(+0.08%)
Oct 10, 2014 7.481 7.494 7.394 7.413 98,251 -0.05(-0.62%)
Oct 09, 2014 7.481 7.512 7.419 7.459 67,797 -0.01(-0.13%)
Oct 08, 2014 7.481 7.512 7.432 7.469 95,428 -0.01(-0.17%)
Oct 07, 2014 7.487 7.500 7.481 7.481 54,172 +0.00(+0.00%)
Oct 06, 2014 7.419 7.487 7.401 7.481 142,471 +0.09(+1.26%)
Oct 03, 2014 7.382 7.388 7.356 7.388 41,160 +0.01(+0.17%)
Oct 02, 2014 7.376 7.382 7.338 7.376 88,158 +0.02(+0.34%)
Oct 01, 2014 7.314 7.376 7.314 7.351 81,605 +0.04(+0.51%)
Sep 30, 2014 7.314 7.345 7.282 7.314 91,501 +0.03(+0.44%)
Sep 29, 2014 7.264 7.295 7.264 7.282 92,589 +0.01(+0.16%)
Sep 26, 2014 7.314 7.314 7.251 7.270 66,739 -0.02(-0.26%)
Sep 25, 2014 7.264 7.295 7.258 7.289 123,041 +0.02(+0.26%)
Sep 24, 2014 7.289 7.301 7.270 7.270 47,289 -0.01(-0.09%)
Sep 23, 2014 7.276 7.295 7.245 7.276 83,480 +0.01(+0.16%)
Sep 22, 2014 7.276 7.289 7.245 7.265 51,224 +0.00(+0.01%)
Sep 19, 2014 7.301 7.307 7.233 7.264 88,368 -0.01(-0.17%)
Sep 18, 2014 7.245 7.301 7.233 7.276 104,258 +0.04(+0.51%)
Sep 17, 2014 7.239 7.282 7.239 7.239 38,112 +0.00(+0.00%)
Sep 16, 2014 7.307 7.307 7.214 7.239 116,377 -0.04(-0.60%)
Sep 15, 2014 7.326 7.338 7.270 7.282 77,358 -0.00(-0.06%)
Sep 12, 2014 7.337 7.337 7.287 7.287 102,157 -0.04(-0.59%)
Sep 11, 2014 7.349 7.349 7.312 7.330 69,153 +0.01(+0.08%)
Sep 10, 2014 7.318 7.337 7.293 7.324 159,867 +0.01(+0.08%)
Sep 09, 2014 7.343 7.355 7.306 7.318 108,805 -0.01(-0.08%)
Sep 08, 2014 7.405 7.417 7.309 7.324 71,080 -0.06(-0.84%)
Sep 05, 2014 7.374 7.417 7.367 7.386 104,654 +0.04(+0.56%)
Sep 04, 2014 7.367 7.380 7.331 7.345 65,500 -0.02(-0.22%)
Sep 03, 2014 7.355 7.361 7.312 7.361 90,803 +0.04(+0.51%)
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.