Skip to main content

BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (NY: DMB )

10.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.74 10.74 10.62 10.67 70,213 -0.02(-0.15%)
May 30, 2019 10.71 10.76 10.69 10.69 112,764 -0.02(-0.22%)
May 29, 2019 10.78 10.81 10.70 10.71 87,388 -0.02(-0.22%)
May 28, 2019 10.72 10.75 10.72 10.74 90,214 +0.02(+0.15%)
May 24, 2019 10.78 10.78 10.71 10.72 26,831 -0.01(-0.07%)
May 23, 2019 10.75 10.76 10.71 10.73 69,154 -0.01(-0.07%)
May 22, 2019 10.77 10.77 10.71 10.74 52,924 +0.01(+0.07%)
May 21, 2019 10.74 10.78 10.72 10.73 93,929 -0.02(-0.15%)
May 20, 2019 10.80 10.82 10.74 10.74 36,141 +0.00(+0.00%)
May 17, 2019 10.82 10.82 10.70 10.74 47,895 -0.02(-0.22%)
May 16, 2019 10.78 10.85 10.70 10.77 102,219 +0.01(+0.10%)
May 15, 2019 10.61 10.78 10.61 10.76 72,781 +0.13(+1.20%)
May 14, 2019 10.57 10.66 10.57 10.63 58,637 +0.02(+0.23%)
May 13, 2019 10.65 10.66 10.57 10.61 42,307 +0.02(+0.22%)
May 10, 2019 10.61 10.68 10.57 10.58 77,664 -0.12(-1.11%)
May 09, 2019 10.69 10.72 10.58 10.70 54,892 +0.08(+0.75%)
May 08, 2019 10.58 10.63 10.53 10.62 36,716 +0.02(+0.15%)
May 07, 2019 10.60 10.61 10.53 10.61 63,930 +0.02(+0.15%)
May 06, 2019 10.57 10.59 10.50 10.59 75,953 +0.04(+0.38%)
May 03, 2019 10.55 10.55 10.49 10.55 69,734 +0.02(+0.15%)
May 02, 2019 10.49 10.56 10.42 10.53 88,596 +0.05(+0.45%)
May 01, 2019 10.46 10.49 10.35 10.49 70,337 +0.07(+0.69%)
Apr 30, 2019 10.39 10.45 10.30 10.42 118,106 +0.09(+0.85%)
Apr 29, 2019 10.41 10.41 10.32 10.33 114,079 -0.06(-0.54%)
Apr 26, 2019 10.30 10.40 10.30 10.38 63,692 +0.08(+0.77%)
Apr 25, 2019 10.41 10.42 10.29 10.30 109,981 -0.03(-0.31%)
Apr 24, 2019 10.37 10.37 10.31 10.34 71,753 +0.00(+0.04%)
Apr 23, 2019 10.32 10.36 10.32 10.33 86,261 +0.01(+0.12%)
Apr 22, 2019 10.42 10.43 10.30 10.32 65,611 -0.06(-0.54%)
Apr 18, 2019 10.45 10.49 10.30 10.38 65,832 -0.02(-0.23%)
Apr 17, 2019 10.36 10.40 10.28 10.40 70,164 +0.03(+0.31%)
Apr 16, 2019 10.43 10.53 10.28 10.37 75,393 -0.03(-0.28%)
Apr 15, 2019 10.37 10.40 10.32 10.40 79,639 +0.05(+0.46%)
Apr 12, 2019 10.37 10.37 10.27 10.35 93,018 +0.01(+0.08%)
Apr 11, 2019 10.34 10.34 10.25 10.34 90,500 +0.08(+0.77%)
Apr 10, 2019 10.27 10.33 10.25 10.26 86,173 -0.01(-0.08%)
Apr 09, 2019 10.29 10.29 10.21 10.27 78,417 +0.02(+0.23%)
Apr 08, 2019 10.16 10.29 10.16 10.25 60,276 +0.08(+0.78%)
Apr 05, 2019 10.21 10.26 10.17 10.17 90,490 -0.06(-0.54%)
Apr 04, 2019 10.29 10.29 10.18 10.22 106,226 -0.06(-0.62%)
Apr 03, 2019 10.33 10.37 10.27 10.29 119,312 -0.04(-0.38%)
Apr 02, 2019 10.29 10.35 10.22 10.33 67,629 +0.10(+1.01%)
Apr 01, 2019 10.22 10.27 10.18 10.22 99,452 -0.03(-0.31%)
Mar 29, 2019 10.18 10.25 10.12 10.25 75,956 +0.08(+0.78%)
Mar 28, 2019 10.14 10.18 10.11 10.18 54,290 +0.04(+0.39%)
Mar 27, 2019 10.12 10.17 10.10 10.14 58,816 +0.02(+0.16%)
Mar 26, 2019 10.14 10.15 10.10 10.12 61,013 -0.02(-0.23%)
Mar 25, 2019 10.11 10.15 10.06 10.14 72,108 +0.03(+0.31%)
Mar 22, 2019 10.05 10.12 10.02 10.11 123,856 +0.09(+0.87%)
Mar 21, 2019 10.03 10.03 9.978 10.03 58,854 +0.05(+0.48%)
Mar 20, 2019 9.946 10.01 9.946 9.978 91,437 -0.01(-0.08%)
Mar 19, 2019 10.07 10.07 9.914 9.985 120,686 +0.06(+0.56%)
Mar 18, 2019 9.962 9.962 9.890 9.930 64,167 -0.02(-0.21%)
Mar 15, 2019 10.03 10.03 9.912 9.951 109,021 -0.06(-0.55%)
Mar 14, 2019 10.04 10.04 10.01 10.01 88,288 +0.00(+0.00%)
Mar 13, 2019 10.05 10.05 10.01 10.01 104,123 -0.04(-0.39%)
Mar 12, 2019 10.04 10.06 9.999 10.05 154,967 +0.02(+0.16%)
Mar 11, 2019 9.999 10.11 9.983 10.03 103,122 +0.03(+0.32%)
Mar 08, 2019 10.02 10.04 9.967 9.999 173,621 -0.03(-0.31%)
Mar 07, 2019 9.991 10.03 9.975 10.03 37,994 +0.06(+0.55%)
Mar 06, 2019 9.999 9.999 9.967 9.975 29,405 +0.00(+0.00%)
Mar 05, 2019 9.975 10.00 9.967 9.975 54,850 -0.01(-0.08%)
Mar 04, 2019 9.991 9.991 9.975 9.983 62,025 -0.01(-0.08%)
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.