Skip to main content

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

10.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 12.42 12.50 12.33 12.50 22,627 +0.05(+0.42%)
Jan 28, 2021 12.51 12.56 12.44 12.44 21,264 +0.04(+0.35%)
Jan 27, 2021 12.42 12.43 12.32 12.40 30,098 -0.09(-0.76%)
Jan 26, 2021 12.45 12.58 12.43 12.50 47,916 +0.03(+0.28%)
Jan 25, 2021 12.51 12.51 12.41 12.46 15,277 +0.00(+0.00%)
Jan 22, 2021 12.51 12.54 12.42 12.46 26,805 +0.01(+0.07%)
Jan 21, 2021 12.41 12.49 12.35 12.45 41,913 +0.10(+0.84%)
Jan 20, 2021 12.43 12.43 12.33 12.35 27,847 +0.05(+0.44%)
Jan 19, 2021 12.31 12.34 12.27 12.29 27,226 -0.04(-0.35%)
Jan 15, 2021 12.39 12.42 12.32 12.34 23,876 -0.03(-0.21%)
Jan 14, 2021 12.20 12.41 12.19 12.36 32,039 +0.12(+0.98%)
Jan 13, 2021 12.12 12.41 12.11 12.24 53,794 +0.10(+0.85%)
Jan 12, 2021 12.13 12.16 12.12 12.14 24,121 +0.04(+0.32%)
Jan 11, 2021 12.06 12.11 12.04 12.10 34,483 +0.04(+0.32%)
Jan 08, 2021 12.06 12.10 12.02 12.06 37,387 +0.00(+0.00%)
Jan 07, 2021 12.09 12.09 12.02 12.06 24,544 +0.03(+0.29%)
Jan 06, 2021 12.02 12.05 12.02 12.03 25,405 +0.04(+0.36%)
Jan 05, 2021 11.99 12.07 11.99 11.99 31,613 +0.03(+0.29%)
Jan 04, 2021 12.05 12.05 11.95 11.95 33,260 -0.09(-0.71%)
Dec 31, 2020 12.04 12.04 12.04 35,400 +0.06(+0.50%)
Dec 30, 2020 11.99 12.02 11.94 11.98 35,400 +0.00(+0.00%)
Dec 29, 2020 11.99 12.00 11.95 11.98 49,094 +0.00(+0.00%)
Dec 28, 2020 12.05 12.05 11.96 11.98 22,630 +0.03(+0.26%)
Dec 24, 2020 11.93 12.00 11.93 11.95 10,365 +0.02(+0.17%)
Dec 23, 2020 11.91 11.93 11.86 11.93 62,544 +0.03(+0.29%)
Dec 22, 2020 11.87 11.94 11.84 11.89 45,857 -0.03(-0.22%)
Dec 21, 2020 11.93 11.95 11.84 11.92 33,364 -0.04(-0.36%)
Dec 18, 2020 11.93 11.99 11.93 11.96 22,479 +0.00(+0.00%)
Dec 17, 2020 11.99 11.99 11.92 11.96 27,204 +0.00(+0.00%)
Dec 16, 2020 11.99 11.99 11.91 11.96 45,499 -0.07(-0.62%)
Dec 15, 2020 12.02 12.16 11.96 12.03 48,595 +0.02(+0.14%)
Dec 14, 2020 12.06 12.07 12.02 12.02 65,373 -0.03(-0.28%)
Dec 11, 2020 12.03 12.06 12.03 12.05 15,432 -0.03(-0.28%)
Dec 10, 2020 12.15 12.21 12.00 12.09 40,287 -0.07(-0.56%)
Dec 09, 2020 12.18 12.18 12.13 12.15 20,873 +0.03(+0.28%)
Dec 08, 2020 12.11 12.13 12.10 12.12 26,183 +0.01(+0.07%)
Dec 07, 2020 12.16 12.17 12.08 12.11 32,464 -0.03(-0.28%)
Dec 04, 2020 12.02 12.15 12.01 12.15 21,044 +0.14(+1.14%)
Dec 03, 2020 12.02 12.02 11.99 12.01 10,720 +0.03(+0.21%)
Dec 02, 2020 11.97 12.01 11.92 11.98 40,525 +0.06(+0.50%)
Dec 01, 2020 11.89 11.96 11.85 11.92 42,198 +0.04(+0.36%)
Nov 30, 2020 11.86 11.88 11.80 11.88 17,742 +0.03(+0.29%)
Nov 27, 2020 11.88 11.88 11.84 11.85 9,002 +0.02(+0.15%)
Nov 25, 2020 11.88 11.88 11.78 11.83 52,961 -0.03(-0.22%)
Nov 24, 2020 11.88 11.88 11.86 11.86 20,554 +0.00(+0.00%)
Nov 23, 2020 11.88 11.88 11.83 11.86 28,144 -0.03(-0.22%)
Nov 20, 2020 11.81 11.88 11.80 11.88 26,071 +0.06(+0.51%)
Nov 19, 2020 11.86 11.86 11.80 11.82 19,269 -0.02(-0.15%)
Nov 18, 2020 11.83 11.86 11.80 11.84 35,824 +0.00(+0.02%)
Nov 17, 2020 11.84 11.84 11.80 11.84 22,447 +0.04(+0.31%)
Nov 16, 2020 11.76 11.84 11.71 11.80 33,691 +0.13(+1.08%)
Nov 13, 2020 11.67 11.74 11.67 11.67 12,909 +0.01(+0.07%)
Nov 12, 2020 11.64 11.72 11.59 11.66 30,027 +0.08(+0.66%)
Nov 11, 2020 11.52 11.63 11.52 11.59 28,277 -0.03(-0.22%)
Nov 10, 2020 11.55 11.61 11.52 11.61 31,086 +0.05(+0.44%)
Nov 09, 2020 11.62 11.62 11.45 11.56 37,518 +0.03(+0.30%)
Nov 06, 2020 11.48 11.53 11.48 11.53 56,215 +0.05(+0.45%)
Nov 05, 2020 11.41 11.49 11.41 11.48 44,614 +0.08(+0.67%)
Nov 04, 2020 11.25 11.43 11.23 11.40 49,503 +0.23(+2.06%)
Nov 03, 2020 11.07 11.17 11.01 11.17 77,400 +0.10(+0.92%)
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.