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 )

10.29 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2018 9.582 9.621 9.300 9.300 235,992 -0.27(-2.78%)
Dec 28, 2018 9.465 9.614 9.465 9.567 219,145 +0.10(+1.08%)
Dec 27, 2018 9.480 9.520 9.449 9.465 110,961 +0.01(+0.08%)
Dec 26, 2018 9.512 9.529 9.410 9.457 57,507 -0.05(-0.58%)
Dec 24, 2018 9.449 9.512 9.378 9.512 70,580 +0.09(+1.00%)
Dec 21, 2018 9.198 9.449 9.198 9.418 207,786 +0.20(+2.12%)
Dec 20, 2018 9.339 9.386 9.222 9.222 104,851 -0.10(-1.09%)
Dec 19, 2018 9.363 9.367 9.300 9.324 106,481 -0.03(-0.34%)
Dec 18, 2018 9.386 9.457 9.308 9.355 141,535 -0.04(-0.48%)
Dec 17, 2018 9.415 9.470 9.400 9.400 100,479 -0.02(-0.17%)
Dec 14, 2018 9.563 9.563 9.415 9.415 68,841 -0.16(-1.63%)
Dec 13, 2018 9.602 9.618 9.571 9.571 71,528 -0.05(-0.57%)
Dec 12, 2018 9.829 9.829 9.579 9.626 147,553 -0.19(-1.91%)
Dec 11, 2018 9.743 9.836 9.712 9.813 71,072 -0.02(-0.16%)
Dec 10, 2018 9.688 9.844 9.673 9.829 102,508 +0.12(+1.20%)
Dec 07, 2018 9.634 9.751 9.634 9.712 41,151 +0.04(+0.40%)
Dec 06, 2018 9.766 9.875 9.657 9.673 157,051 -0.02(-0.16%)
Dec 04, 2018 9.735 9.735 9.524 9.688 233,574 -0.02(-0.16%)
Dec 03, 2018 9.836 9.868 9.696 9.704 96,767 -0.09(-0.96%)
Nov 30, 2018 9.595 9.797 9.587 9.797 37,946 +0.20(+2.11%)
Nov 29, 2018 9.704 9.766 9.595 9.595 79,121 -0.06(-0.65%)
Nov 28, 2018 9.579 9.727 9.579 9.657 62,290 +0.06(+0.65%)
Nov 27, 2018 9.556 9.595 9.517 9.595 32,026 +0.07(+0.74%)
Nov 26, 2018 9.634 9.634 9.462 9.524 85,634 -0.12(-1.21%)
Nov 23, 2018 9.673 9.696 9.595 9.641 38,971 +0.02(+0.24%)
Nov 21, 2018 9.618 9.618 9.618 0 +0.05(+0.57%)
Nov 20, 2018 9.493 9.595 9.478 9.563 111,820 +0.02(+0.16%)
Nov 19, 2018 9.548 9.548 9.415 9.548 70,795 +0.08(+0.85%)
Nov 16, 2018 9.475 9.483 9.421 9.467 55,751 +0.02(+0.16%)
Nov 15, 2018 9.444 9.537 9.436 9.452 146,705 -0.02(-0.16%)
Nov 14, 2018 9.452 9.494 9.452 9.467 71,664 -0.01(-0.08%)
Nov 13, 2018 9.607 9.607 9.436 9.475 76,622 -0.04(-0.41%)
Nov 12, 2018 9.530 9.553 9.482 9.514 71,368 +0.00(+0.00%)
Nov 09, 2018 9.514 9.522 9.444 9.514 55,622 +0.08(+0.82%)
Nov 08, 2018 9.429 9.499 9.429 9.436 81,249 -0.01(-0.08%)
Nov 07, 2018 9.390 9.444 9.359 9.444 109,951 +0.11(+1.16%)
Nov 06, 2018 9.320 9.374 9.285 9.335 92,544 +0.02(+0.17%)
Nov 05, 2018 9.227 9.320 9.227 9.320 94,517 +0.16(+1.69%)
Nov 02, 2018 9.227 9.227 9.134 9.165 50,987 -0.02(-0.25%)
Nov 01, 2018 9.211 9.250 9.172 9.188 76,630 +0.00(+0.00%)
Oct 31, 2018 9.180 9.196 9.141 9.188 131,068 -0.03(-0.34%)
Oct 30, 2018 9.165 9.219 9.119 9.219 79,021 +0.05(+0.59%)
Oct 29, 2018 9.196 9.196 9.134 9.165 33,368 -0.03(-0.34%)
Oct 26, 2018 9.165 9.242 9.165 9.196 46,223 +0.00(+0.00%)
Oct 25, 2018 9.258 9.258 9.157 9.196 38,317 -0.03(-0.34%)
Oct 24, 2018 9.149 9.227 9.126 9.227 87,975 +0.09(+0.93%)
Oct 23, 2018 9.126 9.149 9.087 9.141 91,755 +0.01(+0.09%)
Oct 22, 2018 9.126 9.172 9.102 9.134 61,132 -0.03(-0.34%)
Oct 19, 2018 9.149 9.180 9.134 9.165 62,575 +0.02(+0.17%)
Oct 18, 2018 9.211 9.211 9.102 9.149 103,888 -0.07(-0.76%)
Oct 17, 2018 9.258 9.289 9.157 9.219 86,122 -0.04(-0.42%)
Oct 16, 2018 9.258 9.289 9.242 9.258 94,217 +0.00(+0.03%)
Oct 15, 2018 9.201 9.255 9.201 9.255 51,632 +0.05(+0.59%)
Oct 12, 2018 9.201 9.217 9.163 9.201 58,327 +0.01(+0.08%)
Oct 11, 2018 9.178 9.194 9.109 9.194 55,127 +0.01(+0.08%)
Oct 10, 2018 9.186 9.186 9.170 9.186 39,049 -0.02(-0.17%)
Oct 09, 2018 9.255 9.255 9.139 9.201 77,186 +0.09(+1.02%)
Oct 08, 2018 9.163 9.201 9.085 9.109 75,688 -0.05(-0.51%)
Oct 05, 2018 9.217 9.225 9.116 9.155 192,570 -0.12(-1.33%)
Oct 04, 2018 9.341 9.371 9.248 9.279 64,455 -0.09(-0.91%)
Oct 03, 2018 9.526 9.542 9.341 9.364 133,842 -0.15(-1.62%)
Oct 02, 2018 9.642 9.642 9.511 9.518 42,783 -0.12(-1.28%)
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.