Skip to main content

BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (NY: DMB )

10.39 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 7.373 7.398 7.352 7.361 50,786 -0.01(-0.17%)
May 29, 2014 7.398 7.435 7.349 7.373 97,119 -0.01(-0.17%)
May 28, 2014 7.355 7.398 7.355 7.386 95,546 +0.02(+0.33%)
May 27, 2014 7.337 7.361 7.300 7.361 125,213 +0.00(+0.00%)
May 23, 2014 7.337 7.361 7.361 7.361 99,689 +0.05(+0.67%)
May 22, 2014 7.294 7.318 7.275 7.312 114,138 +0.01(+0.17%)
May 21, 2014 7.269 7.318 7.269 7.300 77,519 +0.00(+0.00%)
May 20, 2014 7.282 7.312 7.263 7.300 110,943 +0.01(+0.18%)
May 19, 2014 7.251 7.312 7.251 7.287 96,851 -0.00(-0.01%)
May 16, 2014 7.251 7.288 7.239 7.288 60,599 +0.05(+0.68%)
May 15, 2014 7.220 7.252 7.220 7.239 52,292 +0.02(+0.25%)
May 14, 2014 7.159 7.239 7.159 7.220 96,764 +0.07(+1.05%)
May 13, 2014 7.182 7.194 7.109 7.145 273,432 -0.04(-0.51%)
May 12, 2014 7.206 7.237 7.152 7.182 211,525 -0.02(-0.34%)
May 09, 2014 7.188 7.231 7.158 7.206 246,523 -0.02(-0.25%)
May 08, 2014 7.176 7.225 7.145 7.225 144,339 +0.03(+0.42%)
May 07, 2014 7.152 7.200 7.141 7.194 108,047 +0.05(+0.68%)
May 06, 2014 7.115 7.152 7.103 7.145 103,898 +0.02(+0.34%)
May 05, 2014 7.133 7.158 7.103 7.121 60,337 +0.00(+0.00%)
May 02, 2014 7.133 7.152 7.078 7.121 91,793 -0.02(-0.26%)
May 01, 2014 7.127 7.182 7.115 7.139 138,255 +0.02(+0.34%)
Apr 30, 2014 7.091 7.121 7.060 7.115 133,477 +0.04(+0.52%)
Apr 29, 2014 7.091 7.091 7.048 7.078 62,067 -0.01(-0.17%)
Apr 28, 2014 7.109 7.109 7.066 7.091 105,374 +0.01(+0.17%)
Apr 25, 2014 7.036 7.085 7.036 7.078 81,614 +0.04(+0.61%)
Apr 24, 2014 7.030 7.054 7.005 7.036 89,082 +0.02(+0.26%)
Apr 23, 2014 6.969 7.030 6.969 7.018 103,389 +0.02(+0.26%)
Apr 22, 2014 6.945 6.999 6.945 6.999 110,143 +0.02(+0.35%)
Apr 21, 2014 6.963 6.975 6.926 6.975 88,400 +0.07(+0.97%)
Apr 17, 2014 6.975 6.908 6.908 6.908 108,766 -0.07(-0.96%)
Apr 16, 2014 6.865 6.999 6.865 6.975 237,315 +0.07(+0.97%)
Apr 15, 2014 6.896 6.908 6.878 6.908 86,343 +0.01(+0.18%)
Apr 14, 2014 6.878 6.914 6.835 6.896 186,607 +0.06(+0.82%)
Apr 11, 2014 6.797 6.858 6.797 6.840 74,260 +0.02(+0.27%)
Apr 10, 2014 6.809 6.858 6.797 6.821 122,810 +0.02(+0.27%)
Apr 09, 2014 6.797 6.846 6.761 6.803 147,010 +0.01(+0.09%)
Apr 08, 2014 6.773 6.821 6.773 6.797 69,551 +0.03(+0.45%)
Apr 07, 2014 6.755 6.815 6.755 6.767 98,667 +0.00(+0.00%)
Apr 04, 2014 6.779 6.785 6.761 6.767 99,373 +0.02(+0.27%)
Apr 03, 2014 6.761 6.767 6.737 6.749 76,281 +0.02(+0.26%)
Apr 02, 2014 6.767 6.791 6.725 6.731 236,258 -0.02(-0.35%)
Apr 01, 2014 6.779 6.788 6.737 6.755 79,375 -0.05(-0.71%)
Mar 31, 2014 6.767 6.809 6.743 6.803 126,417 +0.04(+0.54%)
Mar 28, 2014 6.761 6.809 6.749 6.767 135,024 -0.01(-0.18%)
Mar 27, 2014 6.731 6.797 6.731 6.779 95,191 +0.04(+0.63%)
Mar 26, 2014 6.712 6.749 6.694 6.737 134,937 +0.03(+0.45%)
Mar 25, 2014 6.761 6.761 6.700 6.707 98,573 -0.03(-0.45%)
Mar 24, 2014 6.725 6.749 6.679 6.737 157,155 -0.02(-0.27%)
Mar 21, 2014 6.755 6.761 6.727 6.755 63,610 +0.01(+0.18%)
Mar 20, 2014 6.749 6.749 6.706 6.743 147,258 -0.05(-0.71%)
Mar 19, 2014 6.809 6.821 6.749 6.791 136,136 -0.02(-0.27%)
Mar 18, 2014 6.827 6.827 6.791 6.809 66,014 +0.00(+0.00%)
Mar 17, 2014 6.840 6.870 6.809 6.809 101,083 +0.00(+0.00%)
Mar 14, 2014 6.815 6.846 6.785 6.809 135,065 +0.02(+0.27%)
Mar 13, 2014 6.748 6.850 6.748 6.791 180,362 +0.01(+0.20%)
Mar 12, 2014 6.711 6.784 6.699 6.778 118,299 +0.07(+1.08%)
Mar 11, 2014 6.717 6.729 6.627 6.705 132,357 -0.01(-0.09%)
Mar 10, 2014 6.645 6.711 6.645 6.711 190,059 +0.07(+1.01%)
Mar 07, 2014 6.723 6.729 6.597 6.645 188,664 -0.10(-1.53%)
Mar 06, 2014 6.778 6.802 6.748 6.748 148,050 -0.07(-0.97%)
Mar 05, 2014 6.748 6.814 6.748 6.814 161,177 +0.05(+0.71%)
Mar 04, 2014 6.790 6.802 6.748 6.766 168,427 -0.01(-0.09%)
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.