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 )

10.58 +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 31, 2017 9.455 9.484 9.445 9.464 74,145 +0.01(+0.10%)
May 30, 2017 9.527 9.563 9.440 9.455 109,992 -0.04(-0.46%)
May 26, 2017 9.541 9.549 9.491 9.498 209,028 -0.03(-0.30%)
May 25, 2017 9.476 9.534 9.476 9.527 64,031 +0.01(+0.08%)
May 24, 2017 9.498 9.534 9.462 9.520 97,677 +0.06(+0.69%)
May 23, 2017 9.484 9.533 9.455 9.455 115,226 -0.01(-0.15%)
May 22, 2017 9.419 9.469 9.419 9.469 37,578 +0.05(+0.54%)
May 19, 2017 9.426 9.476 9.404 9.419 37,171 -0.03(-0.31%)
May 18, 2017 9.462 9.534 9.447 9.447 41,854 -0.03(-0.30%)
May 17, 2017 9.455 9.491 9.447 9.476 56,193 +0.01(+0.15%)
May 16, 2017 9.433 9.462 9.420 9.462 42,871 +0.03(+0.31%)
May 15, 2017 9.404 9.433 9.404 9.433 46,704 +0.00(+0.02%)
May 12, 2017 9.381 9.431 9.381 9.431 74,392 +0.08(+0.81%)
May 11, 2017 9.352 9.366 9.345 9.355 47,817 +0.01(+0.12%)
May 10, 2017 9.337 9.345 9.323 9.345 40,825 +0.01(+0.15%)
May 09, 2017 9.323 9.330 9.294 9.330 35,195 +0.02(+0.23%)
May 08, 2017 9.323 9.323 9.287 9.309 39,487 -0.01(-0.08%)
May 05, 2017 9.294 9.330 9.287 9.316 20,375 +0.01(+0.08%)
May 04, 2017 9.302 9.330 9.287 9.309 73,654 +0.00(+0.00%)
May 03, 2017 9.323 9.323 9.294 9.309 27,625 +0.03(+0.31%)
May 02, 2017 9.273 9.302 9.247 9.280 41,252 +0.01(+0.16%)
May 01, 2017 9.273 9.282 9.237 9.266 63,729 +0.01(+0.16%)
Apr 28, 2017 9.258 9.258 9.215 9.251 69,800 +0.00(+0.00%)
Apr 27, 2017 9.251 9.273 9.215 9.251 61,969 +0.01(+0.08%)
Apr 26, 2017 9.215 9.244 9.194 9.244 57,864 +0.03(+0.31%)
Apr 25, 2017 9.222 9.247 9.201 9.215 111,979 -0.04(-0.39%)
Apr 24, 2017 9.302 9.313 9.251 9.251 95,362 -0.09(-0.92%)
Apr 21, 2017 9.366 9.366 9.302 9.337 80,344 +0.02(+0.23%)
Apr 20, 2017 9.395 9.395 9.302 9.316 97,251 -0.06(-0.69%)
Apr 19, 2017 9.402 9.409 9.359 9.381 63,622 +0.02(+0.22%)
Apr 18, 2017 9.381 9.395 9.337 9.360 42,124 +0.04(+0.39%)
Apr 17, 2017 9.337 9.366 9.323 9.323 58,252 +0.02(+0.18%)
Apr 13, 2017 9.335 9.357 9.307 9.307 79,040 -0.04(-0.46%)
Apr 12, 2017 9.407 9.407 9.299 9.350 156,034 -0.05(-0.53%)
Apr 11, 2017 9.550 9.564 9.364 9.400 108,102 -0.09(-0.91%)
Apr 10, 2017 9.392 9.514 9.386 9.486 120,345 +0.13(+1.38%)
Apr 07, 2017 9.335 9.357 9.328 9.357 55,716 +0.04(+0.46%)
Apr 06, 2017 9.285 9.314 9.249 9.314 93,448 +0.06(+0.70%)
Apr 05, 2017 9.185 9.264 9.169 9.249 118,758 +0.06(+0.62%)
Apr 04, 2017 9.192 9.199 9.155 9.192 204,154 +0.03(+0.31%)
Apr 03, 2017 9.077 9.163 9.070 9.163 106,555 +0.09(+1.03%)
Mar 31, 2017 9.056 9.070 9.034 9.070 50,968 +0.00(+0.00%)
Mar 30, 2017 9.056 9.070 9.034 9.070 46,750 +0.02(+0.24%)
Mar 29, 2017 8.992 9.056 8.984 9.049 58,639 +0.04(+0.48%)
Mar 28, 2017 9.013 9.013 8.977 9.006 58,119 +0.01(+0.08%)
Mar 27, 2017 8.999 9.042 8.984 8.999 109,088 -0.01(-0.16%)
Mar 24, 2017 8.970 9.013 8.949 9.013 41,227 +0.03(+0.32%)
Mar 23, 2017 8.977 8.999 8.963 8.984 42,661 -0.01(-0.16%)
Mar 22, 2017 8.941 8.999 8.927 8.999 77,894 +0.05(+0.56%)
Mar 21, 2017 8.949 8.949 8.891 8.949 97,870 +0.01(+0.08%)
Mar 20, 2017 8.913 8.941 8.870 8.941 50,742 +0.01(+0.08%)
Mar 17, 2017 8.841 8.934 8.834 8.934 183,625 +0.10(+1.13%)
Mar 16, 2017 8.841 8.852 8.777 8.834 68,352 -0.03(-0.32%)
Mar 15, 2017 8.762 8.870 8.727 8.862 90,625 +0.11(+1.26%)
Mar 14, 2017 8.820 8.820 8.727 8.752 66,416 -0.04(-0.50%)
Mar 13, 2017 8.760 8.840 8.753 8.796 81,444 +0.01(+0.16%)
Mar 10, 2017 8.789 8.803 8.746 8.782 82,909 -0.01(-0.16%)
Mar 09, 2017 8.910 8.910 8.746 8.796 100,145 -0.11(-1.28%)
Mar 08, 2017 8.939 8.947 8.903 8.910 98,710 -0.07(-0.79%)
Mar 07, 2017 8.960 8.989 8.953 8.981 35,878 -0.01(-0.16%)
Mar 06, 2017 8.910 8.996 8.882 8.996 140,154 +0.07(+0.80%)
Mar 03, 2017 8.953 8.960 8.903 8.924 70,523 -0.04(-0.40%)
Mar 02, 2017 8.974 8.989 8.946 8.960 54,204 -0.03(-0.32%)
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.