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 )

10.28 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2017 9.600 9.630 9.571 9.608 158,683 +0.02(+0.23%)
Nov 29, 2017 9.689 9.689 9.541 9.586 147,039 -0.13(-1.30%)
Nov 28, 2017 9.660 9.712 9.563 9.712 168,864 +0.04(+0.38%)
Nov 27, 2017 9.734 9.734 9.645 9.674 42,873 -0.07(-0.76%)
Nov 24, 2017 9.749 9.749 9.689 9.749 27,725 +0.02(+0.23%)
Nov 22, 2017 9.623 9.726 9.615 9.726 76,172 +0.07(+0.77%)
Nov 21, 2017 9.630 9.667 9.615 9.652 91,636 +0.03(+0.31%)
Nov 20, 2017 9.652 9.682 9.578 9.623 140,435 -0.09(-0.92%)
Nov 17, 2017 9.712 9.719 9.667 9.712 55,173 +0.01(+0.15%)
Nov 16, 2017 9.660 9.697 9.652 9.697 67,361 +0.02(+0.18%)
Nov 15, 2017 9.635 9.680 9.635 9.680 96,401 +0.03(+0.31%)
Nov 14, 2017 9.591 9.650 9.591 9.650 58,592 +0.03(+0.31%)
Nov 13, 2017 9.598 9.621 9.584 9.621 62,546 +0.04(+0.39%)
Nov 10, 2017 9.562 9.591 9.547 9.584 97,987 -0.02(-0.23%)
Nov 09, 2017 9.584 9.613 9.565 9.606 63,558 +0.01(+0.15%)
Nov 08, 2017 9.598 9.635 9.584 9.591 73,572 -0.03(-0.31%)
Nov 07, 2017 9.591 9.635 9.584 9.621 124,686 +0.00(+0.00%)
Nov 06, 2017 9.562 9.621 9.554 9.621 86,247 +0.05(+0.54%)
Nov 03, 2017 9.517 9.569 9.517 9.569 57,027 +0.00(+0.00%)
Nov 02, 2017 9.562 9.575 9.532 9.569 74,418 +0.01(+0.08%)
Nov 01, 2017 9.562 9.598 9.539 9.562 70,414 -0.02(-0.23%)
Oct 31, 2017 9.621 9.621 9.547 9.584 47,209 -0.03(-0.31%)
Oct 30, 2017 9.562 9.613 9.525 9.613 63,505 +0.07(+0.77%)
Oct 27, 2017 9.539 9.562 9.502 9.539 111,380 -0.01(-0.08%)
Oct 26, 2017 9.613 9.665 9.539 9.547 109,992 -0.09(-0.92%)
Oct 25, 2017 9.731 9.731 9.621 9.635 149,743 -0.12(-1.21%)
Oct 24, 2017 9.746 9.761 9.746 9.753 68,537 +0.01(+0.08%)
Oct 23, 2017 9.746 9.753 9.739 9.746 130,882 +0.00(+0.00%)
Oct 20, 2017 9.805 9.816 9.702 9.746 139,894 -0.10(-0.98%)
Oct 19, 2017 9.798 9.842 9.776 9.842 53,970 +0.08(+0.83%)
Oct 18, 2017 9.731 9.776 9.724 9.761 88,849 +0.00(+0.00%)
Oct 17, 2017 9.842 9.850 9.761 9.761 106,922 -0.10(-1.03%)
Oct 16, 2017 9.891 9.891 9.803 9.862 85,965 -0.04(-0.37%)
Oct 13, 2017 9.855 9.899 9.840 9.899 80,603 +0.05(+0.52%)
Oct 12, 2017 9.796 9.847 9.796 9.847 25,859 +0.04(+0.37%)
Oct 11, 2017 9.781 9.825 9.781 9.811 32,521 +0.02(+0.23%)
Oct 10, 2017 9.840 9.840 9.766 9.788 59,836 -0.03(-0.30%)
Oct 09, 2017 9.855 9.855 9.796 9.818 61,204 -0.03(-0.30%)
Oct 06, 2017 9.825 9.855 9.803 9.847 72,922 +0.02(+0.22%)
Oct 05, 2017 9.877 9.886 9.803 9.825 81,754 -0.04(-0.45%)
Oct 04, 2017 9.899 9.899 9.862 9.869 55,950 -0.01(-0.15%)
Oct 03, 2017 9.869 9.884 9.803 9.884 83,687 +0.02(+0.22%)
Oct 02, 2017 9.862 9.862 9.818 9.862 50,680 +0.03(+0.30%)
Sep 29, 2017 9.884 9.884 9.818 9.833 40,144 +0.01(+0.15%)
Sep 28, 2017 9.788 9.818 9.759 9.818 127,072 +0.03(+0.30%)
Sep 27, 2017 9.781 9.792 9.766 9.788 169,148 -0.02(-0.22%)
Sep 26, 2017 9.840 9.840 9.774 9.811 71,119 +0.03(+0.30%)
Sep 25, 2017 9.833 9.833 9.774 9.781 64,753 -0.01(-0.08%)
Sep 22, 2017 9.766 9.818 9.766 9.788 74,631 +0.00(+0.00%)
Sep 21, 2017 9.855 9.862 9.752 9.788 131,725 -0.07(-0.67%)
Sep 20, 2017 9.936 9.943 9.818 9.855 82,866 -0.07(-0.74%)
Sep 19, 2017 9.899 9.928 9.877 9.928 94,389 +0.04(+0.37%)
Sep 18, 2017 9.921 9.921 9.877 9.891 133,910 -0.01(-0.13%)
Sep 15, 2017 9.889 9.911 9.889 9.904 81,666 +0.02(+0.22%)
Sep 14, 2017 9.897 9.897 9.860 9.882 46,041 +0.00(+0.00%)
Sep 13, 2017 9.867 9.897 9.860 9.882 69,566 +0.02(+0.22%)
Sep 12, 2017 9.823 9.860 9.816 9.860 65,036 +0.04(+0.37%)
Sep 11, 2017 9.816 9.838 9.809 9.823 147,240 +0.02(+0.22%)
Sep 08, 2017 9.823 9.831 9.787 9.801 105,830 -0.02(-0.22%)
Sep 07, 2017 9.794 9.831 9.772 9.823 147,634 +0.04(+0.37%)
Sep 06, 2017 9.757 9.787 9.757 9.787 84,983 +0.04(+0.45%)
Sep 05, 2017 9.765 9.772 9.735 9.743 83,225 -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.