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: 6:30 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 (%)
Jul 31, 2015 7.722 7.742 7.689 7.735 83,960 +0.04(+0.51%)
Jul 30, 2015 7.683 7.702 7.644 7.696 122,746 +0.01(+0.17%)
Jul 29, 2015 7.650 7.689 7.650 7.683 98,993 +0.02(+0.26%)
Jul 28, 2015 7.624 7.683 7.611 7.663 104,185 +0.01(+0.17%)
Jul 27, 2015 7.598 7.650 7.598 7.650 116,053 +0.03(+0.43%)
Jul 24, 2015 7.565 7.617 7.565 7.617 63,613 +0.05(+0.69%)
Jul 23, 2015 7.559 7.585 7.526 7.565 65,282 -0.01(-0.09%)
Jul 22, 2015 7.545 7.585 7.487 7.572 90,246 -0.02(-0.26%)
Jul 21, 2015 7.585 7.591 7.559 7.591 39,302 +0.01(+0.09%)
Jul 20, 2015 7.624 7.644 7.578 7.585 65,092 -0.05(-0.60%)
Jul 17, 2015 7.689 7.689 7.611 7.630 34,366 -0.05(-0.68%)
Jul 16, 2015 7.663 7.683 7.617 7.683 69,218 +0.04(+0.51%)
Jul 15, 2015 7.630 7.650 7.604 7.644 62,913 +0.00(+0.02%)
Jul 14, 2015 7.616 7.642 7.564 7.642 41,448 +0.04(+0.51%)
Jul 13, 2015 7.629 7.642 7.570 7.603 89,977 -0.07(-0.85%)
Jul 10, 2015 7.694 7.700 7.629 7.668 90,599 -0.03(-0.42%)
Jul 09, 2015 7.713 7.713 7.688 7.700 52,169 -0.01(-0.17%)
Jul 08, 2015 7.694 7.733 7.661 7.713 60,414 +0.03(+0.34%)
Jul 07, 2015 7.629 7.687 7.629 7.687 65,165 +0.07(+0.85%)
Jul 06, 2015 7.603 7.629 7.590 7.622 63,323 +0.03(+0.43%)
Jul 02, 2015 7.635 7.590 7.590 7.590 99,942 +0.01(+0.17%)
Jul 01, 2015 7.583 7.583 7.551 7.577 49,869 +0.01(+0.17%)
Jun 30, 2015 7.525 7.564 7.492 7.564 82,501 +0.00(+0.00%)
Jun 29, 2015 7.622 7.622 7.505 7.564 102,419 -0.06(-0.77%)
Jun 26, 2015 7.596 7.622 7.570 7.622 110,393 +0.03(+0.34%)
Jun 25, 2015 7.655 7.655 7.557 7.596 112,064 -0.01(-0.09%)
Jun 24, 2015 7.629 7.661 7.596 7.603 43,353 -0.04(-0.51%)
Jun 23, 2015 7.583 7.642 7.544 7.642 118,539 +0.05(+0.60%)
Jun 22, 2015 7.583 7.596 7.551 7.596 120,774 +0.01(+0.17%)
Jun 19, 2015 7.596 7.655 7.577 7.583 118,310 -0.00(-0.01%)
Jun 18, 2015 7.596 7.616 7.584 7.584 49,243 -0.01(-0.07%)
Jun 17, 2015 7.583 7.603 7.564 7.590 74,270 +0.01(+0.09%)
Jun 16, 2015 7.622 7.655 7.570 7.583 108,963 -0.05(-0.67%)
Jun 15, 2015 7.629 7.648 7.596 7.634 63,434 +0.04(+0.51%)
Jun 12, 2015 7.530 7.608 7.530 7.595 51,468 +0.07(+0.88%)
Jun 11, 2015 7.524 7.537 7.504 7.529 49,952 +0.04(+0.51%)
Jun 10, 2015 7.504 7.556 7.459 7.491 132,958 -0.03(-0.34%)
Jun 09, 2015 7.517 7.543 7.427 7.517 262,037 -0.02(-0.26%)
Jun 08, 2015 7.569 7.575 7.537 7.537 213,484 -0.02(-0.26%)
Jun 05, 2015 7.569 7.569 7.537 7.556 194,844 -0.05(-0.60%)
Jun 04, 2015 7.614 7.634 7.588 7.601 73,187 +0.00(+0.00%)
Jun 03, 2015 7.640 7.640 7.563 7.601 135,024 -0.05(-0.59%)
Jun 02, 2015 7.711 7.711 7.621 7.647 131,496 -0.06(-0.84%)
Jun 01, 2015 7.711 7.737 7.679 7.711 97,096 +0.03(+0.42%)
May 29, 2015 7.679 7.711 7.672 7.679 82,142 -0.01(-0.08%)
May 28, 2015 7.672 7.691 7.653 7.685 75,662 +0.03(+0.42%)
May 27, 2015 7.672 7.692 7.621 7.653 153,233 +0.01(+0.17%)
May 26, 2015 7.608 7.653 7.608 7.640 122,319 +0.02(+0.25%)
May 22, 2015 7.634 7.621 7.621 7.621 73,116 -0.01(-0.17%)
May 21, 2015 7.711 7.711 7.608 7.634 203,003 -0.05(-0.59%)
May 20, 2015 7.692 7.705 7.647 7.679 115,849 +0.01(+0.17%)
May 19, 2015 7.659 7.711 7.653 7.666 152,762 -0.03(-0.34%)
May 18, 2015 7.782 7.782 7.653 7.692 225,104 -0.10(-1.27%)
May 15, 2015 7.776 7.808 7.756 7.791 154,797 +0.02(+0.19%)
May 14, 2015 7.795 7.818 7.756 7.776 123,526 +0.03(+0.34%)
May 13, 2015 7.800 7.819 7.736 7.750 115,764 -0.03(-0.37%)
May 12, 2015 7.710 7.800 7.710 7.779 100,398 -0.01(-0.11%)
May 11, 2015 7.839 7.839 7.761 7.787 162,806 -0.05(-0.58%)
May 08, 2015 7.806 7.845 7.800 7.832 79,080 +0.06(+0.75%)
May 07, 2015 7.839 7.839 7.716 7.774 178,927 -0.05(-0.58%)
May 06, 2015 7.929 7.941 7.801 7.819 113,132 -0.08(-1.06%)
May 05, 2015 7.987 7.987 7.890 7.903 82,472 -0.08(-0.97%)
May 04, 2015 7.948 7.980 7.929 7.980 76,226 +0.06(+0.81%)
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.