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 )

10.14 +0.08 (+0.80%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 3, 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 (%)
Apr 30, 2020 10.07 10.22 10.07 10.20 78,841 -0.02(-0.16%)
Apr 29, 2020 9.958 10.24 9.958 10.22 120,954 +0.18(+1.83%)
Apr 28, 2020 10.03 10.06 9.967 10.03 64,070 +0.03(+0.33%)
Apr 27, 2020 10.14 10.15 9.866 10.00 159,050 -0.18(-1.81%)
Apr 24, 2020 10.24 10.24 10.10 10.18 101,812 -0.03(-0.33%)
Apr 23, 2020 10.31 10.33 10.18 10.22 74,949 -0.05(-0.49%)
Apr 22, 2020 10.36 10.39 10.26 10.27 96,348 -0.07(-0.65%)
Apr 21, 2020 10.23 10.42 10.23 10.33 91,524 -0.06(-0.56%)
Apr 20, 2020 10.32 10.48 10.32 10.39 67,399 -0.08(-0.80%)
Apr 17, 2020 10.75 10.75 10.43 10.48 172,196 -0.15(-1.39%)
Apr 16, 2020 10.66 10.72 10.51 10.63 149,998 -0.06(-0.55%)
Apr 15, 2020 10.60 10.70 10.46 10.68 84,918 +0.07(+0.63%)
Apr 14, 2020 10.58 10.63 10.46 10.62 118,098 +0.23(+2.25%)
Apr 13, 2020 10.50 10.52 10.33 10.38 78,620 -0.09(-0.88%)
Apr 09, 2020 10.31 10.58 10.18 10.48 168,835 +0.39(+3.88%)
Apr 08, 2020 9.867 10.11 9.825 10.08 90,945 +0.15(+1.51%)
Apr 07, 2020 9.850 10.05 9.850 9.934 93,929 +0.18(+1.88%)
Apr 06, 2020 9.617 9.867 9.617 9.750 129,514 +0.18(+1.92%)
Apr 03, 2020 9.917 9.917 9.509 9.567 120,116 -0.15(-1.54%)
Apr 02, 2020 9.859 9.909 9.559 9.717 129,441 -0.21(-2.10%)
Apr 01, 2020 10.30 10.30 9.725 9.925 171,486 -0.40(-3.87%)
Mar 31, 2020 10.22 10.38 10.19 10.33 162,292 +0.01(+0.08%)
Mar 30, 2020 10.00 10.37 9.975 10.32 83,337 +0.32(+3.17%)
Mar 27, 2020 9.717 10.23 9.717 10.00 136,436 -0.04(-0.41%)
Mar 26, 2020 9.625 10.23 9.625 10.04 114,841 +0.42(+4.42%)
Mar 25, 2020 9.292 10.03 9.109 9.617 128,502 +0.45(+4.91%)
Mar 24, 2020 9.050 9.167 8.850 9.167 119,398 +0.48(+5.57%)
Mar 23, 2020 9.000 9.125 8.417 8.684 143,331 -0.50(-5.44%)
Mar 20, 2020 8.609 9.634 8.609 9.184 376,669 +0.59(+6.89%)
Mar 19, 2020 8.009 8.761 7.600 8.592 360,524 +0.30(+3.62%)
Mar 18, 2020 9.442 9.442 7.530 8.292 343,865 -1.42(-14.59%)
Mar 17, 2020 9.667 9.742 9.434 9.709 150,354 +0.17(+1.77%)
Mar 16, 2020 9.539 9.918 9.282 9.539 255,343 -0.66(-6.50%)
Mar 13, 2020 9.962 10.44 9.954 10.20 229,893 +0.51(+5.31%)
Mar 12, 2020 10.40 10.40 9.606 9.689 600,157 -1.13(-10.43%)
Mar 11, 2020 11.57 11.58 10.63 10.82 302,471 -0.82(-7.06%)
Mar 10, 2020 11.83 11.93 11.60 11.64 104,762 -0.19(-1.61%)
Mar 09, 2020 11.74 12.07 11.61 11.83 124,473 -0.32(-2.66%)
Mar 06, 2020 12.11 12.16 12.09 12.15 69,920 +0.04(+0.34%)
Mar 05, 2020 12.17 12.24 12.11 12.11 95,332 -0.14(-1.15%)
Mar 04, 2020 12.21 12.28 12.14 12.25 82,313 +0.04(+0.34%)
Mar 03, 2020 11.97 12.21 11.97 12.21 82,281 +0.24(+2.01%)
Mar 02, 2020 11.76 12.05 11.76 11.97 69,903 +0.21(+1.76%)
Feb 28, 2020 11.99 11.99 11.55 11.76 164,071 -0.27(-2.21%)
Feb 27, 2020 12.28 12.28 12.03 12.03 99,342 -0.25(-2.03%)
Feb 26, 2020 12.30 12.34 12.26 12.28 67,975 -0.05(-0.40%)
Feb 25, 2020 12.43 12.43 12.32 12.33 43,111 -0.16(-1.26%)
Feb 24, 2020 12.39 12.48 12.36 12.48 44,937 +0.12(+0.94%)
Feb 21, 2020 12.33 12.38 12.33 12.37 33,513 +0.03(+0.27%)
Feb 20, 2020 12.32 12.33 12.27 12.33 22,227 +0.13(+1.09%)
Feb 19, 2020 12.34 12.40 12.19 12.20 51,917 -0.17(-1.39%)
Feb 18, 2020 12.47 12.48 12.33 12.37 59,328 -0.03(-0.25%)
Feb 14, 2020 12.45 12.50 12.34 12.40 36,294 -0.09(-0.68%)
Feb 13, 2020 12.38 12.49 12.36 12.49 53,624 +0.09(+0.73%)
Feb 12, 2020 12.35 12.40 12.32 12.40 32,551 -0.01(-0.07%)
Feb 11, 2020 12.28 12.43 12.28 12.41 30,064 +0.05(+0.40%)
Feb 10, 2020 12.23 12.37 12.23 12.36 28,113 +0.11(+0.88%)
Feb 07, 2020 12.26 12.32 12.20 12.25 31,938 +0.05(+0.41%)
Feb 06, 2020 12.08 12.20 12.08 12.20 34,671 +0.12(+0.96%)
Feb 05, 2020 12.11 12.13 12.08 12.08 79,434 -0.04(-0.34%)
Feb 04, 2020 12.06 12.13 12.06 12.13 53,356 +0.05(+0.41%)
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.