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 )

11.11 -0.04 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2020 10.59 10.75 10.59 10.75 49,032 +0.16(+1.50%)
May 28, 2020 10.58 10.63 10.51 10.59 88,875 +0.04(+0.40%)
May 27, 2020 10.58 10.58 10.52 10.55 82,368 -0.01(-0.08%)
May 26, 2020 10.69 10.69 10.52 10.56 83,359 +0.03(+0.32%)
May 22, 2020 10.61 10.61 10.52 10.53 79,003 +0.01(+0.07%)
May 21, 2020 10.43 10.53 10.43 10.52 62,926 +0.08(+0.80%)
May 20, 2020 10.47 10.47 10.41 10.44 120,335 +0.02(+0.16%)
May 19, 2020 10.36 10.43 10.36 10.42 50,716 +0.03(+0.24%)
May 18, 2020 10.59 10.59 10.33 10.39 65,812 +0.08(+0.75%)
May 15, 2020 10.27 10.32 10.24 10.32 63,569 +0.08(+0.81%)
May 14, 2020 10.44 10.44 10.18 10.23 56,118 -0.05(-0.48%)
May 13, 2020 10.44 10.52 10.28 10.28 72,602 -0.16(-1.51%)
May 12, 2020 10.39 10.52 10.39 10.44 58,008 +0.02(+0.24%)
May 11, 2020 10.32 10.45 10.31 10.42 68,644 -0.01(-0.08%)
May 08, 2020 10.54 10.54 10.41 10.42 52,493 -0.03(-0.32%)
May 07, 2020 10.34 10.52 10.34 10.46 71,276 +0.13(+1.29%)
May 06, 2020 10.31 10.37 10.24 10.32 66,387 +0.02(+0.24%)
May 05, 2020 10.20 10.31 10.17 10.30 119,964 +0.12(+1.22%)
May 04, 2020 10.09 10.17 10.05 10.17 48,981 +0.07(+0.66%)
May 01, 2020 10.13 10.17 10.05 10.11 102,699 -0.02(-0.16%)
Apr 30, 2020 9.992 10.14 9.992 10.12 79,434 -0.02(-0.16%)
Apr 29, 2020 9.884 10.17 9.884 10.14 121,865 +0.18(+1.83%)
Apr 28, 2020 9.959 9.984 9.892 9.959 64,552 +0.03(+0.33%)
Apr 27, 2020 10.07 10.07 9.792 9.925 160,247 -0.18(-1.81%)
Apr 24, 2020 10.17 10.17 10.03 10.11 102,578 -0.03(-0.33%)
Apr 23, 2020 10.23 10.25 10.10 10.14 75,513 -0.05(-0.49%)
Apr 22, 2020 10.28 10.32 10.18 10.19 97,074 -0.07(-0.65%)
Apr 21, 2020 10.16 10.34 10.16 10.26 92,213 -0.06(-0.56%)
Apr 20, 2020 10.24 10.40 10.24 10.32 67,906 -0.08(-0.80%)
Apr 17, 2020 10.67 10.67 10.35 10.40 173,492 -0.15(-1.39%)
Apr 16, 2020 10.58 10.64 10.43 10.55 151,127 -0.06(-0.55%)
Apr 15, 2020 10.52 10.62 10.38 10.60 85,557 +0.07(+0.63%)
Apr 14, 2020 10.50 10.55 10.38 10.54 118,987 +0.23(+2.25%)
Apr 13, 2020 10.42 10.44 10.25 10.31 79,212 -0.09(-0.88%)
Apr 09, 2020 10.23 10.50 10.11 10.40 170,106 +0.39(+3.88%)
Apr 08, 2020 9.793 10.03 9.752 10.01 91,630 +0.15(+1.51%)
Apr 07, 2020 9.777 9.975 9.777 9.859 94,636 +0.18(+1.88%)
Apr 06, 2020 9.545 9.793 9.545 9.677 130,489 +0.18(+1.92%)
Apr 03, 2020 9.843 9.843 9.438 9.495 121,020 -0.15(-1.54%)
Apr 02, 2020 9.785 9.835 9.487 9.644 130,416 -0.21(-2.10%)
Apr 01, 2020 10.22 10.22 9.653 9.851 172,777 -0.40(-3.87%)
Mar 31, 2020 10.14 10.30 10.12 10.25 163,513 +0.01(+0.08%)
Mar 30, 2020 9.926 10.29 9.901 10.24 83,965 +0.31(+3.17%)
Mar 27, 2020 9.644 10.16 9.644 9.926 137,463 -0.04(-0.41%)
Mar 26, 2020 9.553 10.15 9.553 9.967 115,706 +0.42(+4.42%)
Mar 25, 2020 9.223 9.959 9.041 9.545 129,469 +0.45(+4.91%)
Mar 24, 2020 8.983 9.098 8.784 9.098 120,296 +0.48(+5.57%)
Mar 23, 2020 8.933 9.057 8.354 8.619 144,410 -0.50(-5.44%)
Mar 20, 2020 8.544 9.562 8.544 9.115 379,505 +0.59(+6.89%)
Mar 19, 2020 7.949 8.696 7.543 8.528 363,238 +0.30(+3.62%)
Mar 18, 2020 9.371 9.371 7.474 8.230 346,453 -1.41(-14.59%)
Mar 17, 2020 9.595 9.669 9.363 9.636 151,486 +0.17(+1.77%)
Mar 16, 2020 9.468 9.844 9.213 9.468 257,265 -0.66(-6.50%)
Mar 13, 2020 9.888 10.36 9.880 10.13 231,623 +0.51(+5.31%)
Mar 12, 2020 10.32 10.32 9.534 9.616 604,675 -1.12(-10.43%)
Mar 11, 2020 11.49 11.49 10.55 10.74 304,748 -0.81(-7.06%)
Mar 10, 2020 11.74 11.84 11.51 11.55 105,550 -0.19(-1.61%)
Mar 09, 2020 11.65 11.98 11.53 11.74 125,410 -0.32(-2.66%)
Mar 06, 2020 12.02 12.07 12.00 12.06 70,446 +0.04(+0.34%)
Mar 05, 2020 12.08 12.15 12.02 12.02 96,050 -0.14(-1.15%)
Mar 04, 2020 12.12 12.19 12.05 12.16 82,932 +0.04(+0.34%)
Mar 03, 2020 11.88 12.12 11.88 12.12 82,901 +0.24(+2.01%)
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.