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, 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%)
Oct 03, 2016 9.866 9.922 9.852 9.901 115,233 +0.08(+0.86%)
Sep 30, 2016 9.817 9.852 9.782 9.817 26,699 +0.01(+0.07%)
Sep 29, 2016 9.915 9.915 9.782 9.810 50,316 -0.10(-0.99%)
Sep 28, 2016 9.817 9.908 9.803 9.908 93,645 +0.11(+1.14%)
Sep 27, 2016 9.803 9.845 9.789 9.796 41,651 +0.00(+0.00%)
Sep 26, 2016 9.873 9.908 9.789 9.796 58,484 -0.08(-0.85%)
Sep 23, 2016 9.971 9.971 9.866 9.880 71,785 -0.12(-1.18%)
Sep 22, 2016 9.817 10.05 9.817 9.997 112,033 +0.19(+1.98%)
Sep 21, 2016 9.831 9.845 9.726 9.803 92,135 -0.01(-0.14%)
Sep 20, 2016 9.824 9.901 9.796 9.817 46,373 +0.00(+0.00%)
Sep 19, 2016 9.768 9.817 9.747 9.817 36,006 +0.08(+0.79%)
Sep 16, 2016 9.796 9.796 9.719 9.740 48,094 -0.02(-0.22%)
Sep 15, 2016 9.754 9.823 9.726 9.761 68,575 +0.02(+0.23%)
Sep 14, 2016 9.808 9.919 9.738 9.738 213,856 -0.04(-0.43%)
Sep 13, 2016 9.648 9.815 9.606 9.780 116,845 +0.14(+1.45%)
Sep 12, 2016 9.613 9.669 9.606 9.641 52,969 -0.02(-0.22%)
Sep 09, 2016 9.836 9.836 9.648 9.662 69,896 -0.21(-2.12%)
Sep 08, 2016 9.885 9.898 9.836 9.871 81,895 -0.01(-0.14%)
Sep 07, 2016 9.850 9.885 9.850 9.885 73,013 +0.01(+0.14%)
Sep 06, 2016 9.773 9.933 9.745 9.871 124,979 +0.13(+1.29%)
Sep 02, 2016 9.801 9.745 9.745 9.745 78,382 -0.03(-0.29%)
Sep 01, 2016 9.780 9.815 9.738 9.773 78,818 +0.01(+0.14%)
Aug 31, 2016 9.703 9.766 9.696 9.759 71,497 +0.03(+0.29%)
Aug 30, 2016 9.745 9.773 9.710 9.731 103,160 -0.03(-0.36%)
Aug 29, 2016 9.787 9.799 9.745 9.766 81,688 +0.01(+0.07%)
Aug 26, 2016 9.745 9.801 9.745 9.759 73,023 -0.04(-0.43%)
Aug 25, 2016 9.829 9.864 9.801 9.801 65,486 -0.03(-0.35%)
Aug 24, 2016 9.891 9.912 9.836 9.836 76,700 -0.08(-0.84%)
Aug 23, 2016 9.919 9.959 9.885 9.919 64,654 -0.04(-0.42%)
Aug 22, 2016 9.878 9.961 9.850 9.961 99,649 +0.06(+0.56%)
Aug 19, 2016 9.878 9.947 9.878 9.905 49,745 -0.03(-0.28%)
Aug 18, 2016 9.905 9.947 9.864 9.933 70,472 +0.01(+0.14%)
Aug 17, 2016 9.864 9.919 9.829 9.919 56,442 +0.12(+1.21%)
Aug 16, 2016 9.905 9.947 9.794 9.801 113,625 -0.06(-0.57%)
Aug 15, 2016 10.04 10.04 9.857 9.857 119,694 -0.15(-1.46%)
Aug 12, 2016 9.919 10.03 9.919 10.00 101,024 +0.12(+1.22%)
Aug 11, 2016 9.980 10.03 9.876 9.883 62,846 -0.12(-1.18%)
Aug 10, 2016 9.973 10.00 9.959 10.00 53,390 +0.06(+0.63%)
Aug 09, 2016 9.987 10.00 9.938 9.938 52,365 -0.04(-0.42%)
Aug 08, 2016 9.959 9.987 9.931 9.980 33,623 +0.02(+0.21%)
Aug 05, 2016 9.994 10.03 9.959 9.959 85,780 -0.05(-0.46%)
Aug 04, 2016 10.02 10.02 9.956 10.00 118,036 +0.01(+0.11%)
Aug 03, 2016 9.834 9.994 9.800 9.994 241,707 +0.17(+1.69%)
Aug 02, 2016 9.855 9.855 9.786 9.827 132,189 +0.01(+0.07%)
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.