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 )

10.53 +0.03 (+0.29%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 29, 2015 7.657 7.689 7.651 7.657 82,376 -0.01(-0.08%)
May 28, 2015 7.651 7.669 7.631 7.663 75,878 +0.03(+0.42%)
May 27, 2015 7.651 7.670 7.599 7.631 153,671 +0.01(+0.17%)
May 26, 2015 7.586 7.631 7.586 7.618 122,668 +0.02(+0.25%)
May 22, 2015 7.612 7.599 7.599 7.599 73,325 -0.01(-0.17%)
May 21, 2015 7.689 7.689 7.586 7.612 203,583 -0.05(-0.59%)
May 20, 2015 7.670 7.683 7.625 7.657 116,180 +0.01(+0.17%)
May 19, 2015 7.638 7.689 7.631 7.644 153,198 -0.03(-0.34%)
May 18, 2015 7.760 7.760 7.631 7.670 225,747 -0.10(-1.27%)
May 15, 2015 7.754 7.786 7.734 7.769 155,240 +0.01(+0.19%)
May 14, 2015 7.773 7.796 7.734 7.754 123,879 +0.03(+0.34%)
May 13, 2015 7.778 7.797 7.714 7.728 116,095 -0.03(-0.37%)
May 12, 2015 7.688 7.778 7.688 7.757 100,685 -0.01(-0.11%)
May 11, 2015 7.816 7.816 7.739 7.765 163,271 -0.04(-0.58%)
May 08, 2015 7.784 7.823 7.778 7.810 79,306 +0.06(+0.74%)
May 07, 2015 7.816 7.816 7.694 7.752 179,438 -0.04(-0.58%)
May 06, 2015 7.906 7.919 7.779 7.797 113,455 -0.08(-1.06%)
May 05, 2015 7.964 7.964 7.868 7.880 82,708 -0.08(-0.97%)
May 04, 2015 7.925 7.957 7.906 7.957 76,444 +0.06(+0.81%)
May 01, 2015 7.977 7.977 7.887 7.893 60,406 -0.06(-0.73%)
Apr 30, 2015 8.022 8.022 7.932 7.951 93,640 -0.06(-0.80%)
Apr 29, 2015 8.002 8.022 7.996 8.015 46,255 -0.01(-0.16%)
Apr 28, 2015 7.983 8.047 7.964 8.028 144,245 +0.04(+0.56%)
Apr 27, 2015 8.041 8.047 7.983 7.983 80,717 -0.04(-0.48%)
Apr 24, 2015 8.028 8.041 8.009 8.022 47,899 +0.00(+0.00%)
Apr 23, 2015 8.066 8.092 8.009 8.022 168,027 -0.07(-0.87%)
Apr 22, 2015 8.086 8.111 8.054 8.092 84,634 -0.03(-0.32%)
Apr 21, 2015 8.124 8.143 8.060 8.118 84,522 -0.01(-0.08%)
Apr 20, 2015 8.092 8.150 8.086 8.124 95,201 +0.03(+0.40%)
Apr 17, 2015 8.092 8.131 8.073 8.092 69,166 +0.00(+0.00%)
Apr 16, 2015 8.099 8.118 8.047 8.092 71,473 -0.01(-0.08%)
Apr 15, 2015 8.124 8.124 8.073 8.099 84,405 +0.01(+0.10%)
Apr 14, 2015 8.020 8.091 8.014 8.091 132,918 +0.08(+1.04%)
Apr 13, 2015 8.020 8.027 7.982 8.008 98,930 -0.02(-0.24%)
Apr 10, 2015 8.110 8.122 7.982 8.027 340,691 -0.06(-0.72%)
Apr 09, 2015 8.122 8.122 8.078 8.085 44,815 -0.04(-0.46%)
Apr 08, 2015 8.116 8.122 8.097 8.122 49,755 +0.03(+0.33%)
Apr 07, 2015 8.078 8.122 8.071 8.096 92,821 -0.00(-0.02%)
Apr 06, 2015 8.110 8.135 8.084 8.097 37,017 +0.01(+0.16%)
Apr 02, 2015 8.135 8.084 8.084 8.084 140,472 -0.06(-0.78%)
Apr 01, 2015 8.205 8.218 8.148 8.148 102,761 -0.01(-0.16%)
Mar 31, 2015 8.148 8.180 8.135 8.161 75,866 +0.03(+0.31%)
Mar 30, 2015 8.212 8.212 8.110 8.135 104,413 -0.09(-1.09%)
Mar 27, 2015 8.148 8.244 8.127 8.225 125,210 +0.10(+1.26%)
Mar 26, 2015 8.122 8.167 8.116 8.122 74,344 -0.04(-0.55%)
Mar 25, 2015 8.250 8.250 8.110 8.167 268,686 -0.06(-0.70%)
Mar 24, 2015 8.225 8.250 8.199 8.225 53,382 +0.03(+0.31%)
Mar 23, 2015 8.167 8.263 8.167 8.199 91,941 -0.01(-0.16%)
Mar 20, 2015 8.225 8.257 8.167 8.212 71,223 +0.04(+0.47%)
Mar 19, 2015 8.218 8.301 8.174 8.174 72,663 -0.01(-0.16%)
Mar 18, 2015 8.199 8.218 8.129 8.186 60,995 +0.00(+0.00%)
Mar 17, 2015 8.148 8.218 8.122 8.186 69,287 +0.01(+0.16%)
Mar 16, 2015 8.186 8.186 8.091 8.174 111,047 +0.01(+0.15%)
Mar 13, 2015 8.231 8.231 8.154 8.161 52,812 -0.03(-0.36%)
Mar 12, 2015 8.223 8.248 8.150 8.191 55,773 +0.05(+0.63%)
Mar 11, 2015 8.115 8.178 8.096 8.140 78,461 +0.04(+0.55%)
Mar 10, 2015 8.134 8.210 8.096 8.096 103,729 -0.04(-0.55%)
Mar 09, 2015 8.102 8.185 8.102 8.140 87,139 +0.04(+0.51%)
Mar 06, 2015 8.140 8.147 8.064 8.099 91,210 -0.07(-0.82%)
Mar 05, 2015 8.217 8.229 8.153 8.166 25,003 -0.06(-0.70%)
Mar 04, 2015 8.197 8.255 8.145 8.223 56,647 +0.05(+0.62%)
Mar 03, 2015 8.121 8.172 8.115 8.172 102,833 +0.07(+0.86%)
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.