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 )

10.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 30, 2016 8.601 8.643 8.509 8.636 293,250 +0.01(+0.08%)
Nov 29, 2016 8.665 8.665 8.594 8.629 136,539 -0.04(-0.41%)
Nov 28, 2016 8.665 8.735 8.629 8.665 105,139 +0.05(+0.58%)
Nov 25, 2016 8.672 8.672 8.608 8.615 24,786 -0.05(-0.57%)
Nov 23, 2016 8.665 8.665 8.665 0 -0.04(-0.41%)
Nov 22, 2016 8.721 8.757 8.651 8.700 113,427 +0.04(+0.41%)
Nov 21, 2016 8.615 8.735 8.608 8.665 112,544 +0.01(+0.16%)
Nov 18, 2016 8.743 8.749 8.594 8.651 154,202 -0.04(-0.41%)
Nov 17, 2016 8.778 8.806 8.636 8.686 153,312 -0.13(-1.52%)
Nov 16, 2016 8.898 8.990 8.813 8.820 85,370 -0.04(-0.48%)
Nov 15, 2016 8.898 8.969 8.792 8.863 141,274 -0.03(-0.32%)
Nov 14, 2016 8.920 9.026 8.651 8.891 293,787 -0.09(-1.02%)
Nov 11, 2016 8.792 8.990 8.764 8.983 154,167 +0.13(+1.52%)
Nov 10, 2016 9.146 9.153 8.849 8.849 269,391 -0.33(-3.62%)
Nov 09, 2016 9.224 9.224 9.111 9.181 124,014 -0.11(-1.14%)
Nov 08, 2016 9.344 9.344 9.266 9.288 63,329 -0.01(-0.15%)
Nov 07, 2016 9.302 9.349 9.259 9.302 66,186 +0.02(+0.25%)
Nov 04, 2016 9.222 9.293 9.208 9.278 45,395 +0.08(+0.84%)
Nov 03, 2016 9.300 9.300 9.187 9.201 82,808 -0.08(-0.91%)
Nov 02, 2016 9.194 9.285 9.144 9.285 262,196 +0.14(+1.54%)
Nov 01, 2016 9.116 9.144 9.080 9.144 79,805 +0.03(+0.31%)
Oct 31, 2016 9.123 9.144 9.081 9.116 106,379 +0.09(+1.02%)
Oct 28, 2016 9.060 9.141 9.025 9.025 201,221 -0.16(-1.77%)
Oct 27, 2016 9.208 9.222 9.166 9.187 136,369 -0.04(-0.46%)
Oct 26, 2016 9.285 9.314 9.222 9.229 134,522 -0.09(-0.98%)
Oct 25, 2016 9.307 9.405 9.271 9.321 309,934 -0.02(-0.23%)
Oct 24, 2016 9.398 9.398 9.307 9.342 113,358 +0.00(+0.00%)
Oct 21, 2016 9.328 9.419 9.285 9.342 163,296 +0.05(+0.53%)
Oct 20, 2016 9.335 9.384 9.257 9.293 192,886 -0.01(-0.08%)
Oct 19, 2016 9.285 9.398 9.257 9.300 173,091 +0.04(+0.46%)
Oct 18, 2016 9.321 9.335 9.201 9.257 135,492 +0.00(+0.00%)
Oct 17, 2016 9.448 9.475 9.130 9.257 400,385 -0.20(-2.07%)
Oct 14, 2016 9.537 9.600 9.446 9.453 137,134 -0.13(-1.37%)
Oct 13, 2016 9.685 9.706 9.565 9.584 117,132 -0.11(-1.11%)
Oct 12, 2016 9.804 9.804 9.692 9.692 70,123 -0.08(-0.86%)
Oct 11, 2016 9.846 9.846 9.762 9.776 111,160 -0.07(-0.71%)
Oct 10, 2016 9.895 9.909 9.797 9.846 103,430 -0.02(-0.21%)
Oct 07, 2016 9.916 9.965 9.867 9.867 100,536 -0.09(-0.92%)
Oct 06, 2016 9.881 9.972 9.832 9.958 96,425 +0.06(+0.57%)
Oct 05, 2016 9.888 9.902 9.783 9.902 109,734 -0.01(-0.07%)
Oct 04, 2016 9.916 9.930 9.832 9.909 89,914 -0.02(-0.21%)
Oct 03, 2016 9.895 9.951 9.881 9.930 114,894 +0.08(+0.86%)
Sep 30, 2016 9.846 9.881 9.811 9.846 26,621 +0.01(+0.07%)
Sep 29, 2016 9.944 9.944 9.811 9.839 50,168 -0.10(-0.99%)
Sep 28, 2016 9.846 9.937 9.832 9.937 93,370 +0.11(+1.14%)
Sep 27, 2016 9.832 9.874 9.818 9.825 41,528 +0.00(+0.00%)
Sep 26, 2016 9.902 9.937 9.818 9.825 58,311 -0.08(-0.85%)
Sep 23, 2016 10.00 10.00 9.895 9.909 71,574 -0.12(-1.17%)
Sep 22, 2016 9.846 10.08 9.846 10.03 111,703 +0.20(+1.98%)
Sep 21, 2016 9.860 9.874 9.755 9.832 91,863 -0.01(-0.14%)
Sep 20, 2016 9.853 9.930 9.825 9.846 46,236 +0.00(+0.00%)
Sep 19, 2016 9.797 9.846 9.776 9.846 35,900 +0.08(+0.79%)
Sep 16, 2016 9.825 9.825 9.748 9.769 47,952 -0.02(-0.22%)
Sep 15, 2016 9.783 9.852 9.755 9.790 68,373 +0.02(+0.23%)
Sep 14, 2016 9.837 9.949 9.767 9.767 213,227 -0.04(-0.43%)
Sep 13, 2016 9.676 9.844 9.634 9.809 116,502 +0.14(+1.45%)
Sep 12, 2016 9.641 9.697 9.634 9.669 52,814 -0.02(-0.22%)
Sep 09, 2016 9.865 9.865 9.676 9.690 69,691 -0.21(-2.12%)
Sep 08, 2016 9.914 9.928 9.865 9.900 81,654 -0.01(-0.14%)
Sep 07, 2016 9.879 9.914 9.879 9.914 72,798 +0.01(+0.14%)
Sep 06, 2016 9.802 9.963 9.774 9.900 124,612 +0.13(+1.29%)
Sep 02, 2016 9.830 9.774 9.774 9.774 78,151 -0.03(-0.29%)
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.