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 )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2016 9.464 9.471 9.382 9.437 60,326 -0.05(-0.51%)
May 27, 2016 9.492 9.485 9.485 9.485 80,458 +0.02(+0.22%)
May 26, 2016 9.382 9.464 9.382 9.464 59,173 +0.10(+1.10%)
May 25, 2016 9.313 9.375 9.292 9.361 152,112 +0.04(+0.44%)
May 24, 2016 9.327 9.327 9.251 9.320 82,043 +0.06(+0.67%)
May 23, 2016 9.258 9.279 9.228 9.258 57,352 +0.07(+0.75%)
May 20, 2016 9.134 9.224 9.134 9.189 53,806 +0.06(+0.68%)
May 19, 2016 9.210 9.244 9.128 9.128 131,874 -0.12(-1.26%)
May 18, 2016 9.313 9.375 9.244 9.244 118,106 -0.06(-0.66%)
May 17, 2016 9.327 9.382 9.306 9.306 85,183 -0.07(-0.73%)
May 16, 2016 9.354 9.382 9.320 9.375 112,778 +0.02(+0.17%)
May 13, 2016 9.291 9.373 9.277 9.360 93,806 +0.08(+0.81%)
May 12, 2016 9.353 9.387 9.284 9.284 153,053 -0.08(-0.80%)
May 11, 2016 9.353 9.401 9.353 9.360 65,106 +0.01(+0.07%)
May 10, 2016 9.360 9.380 9.339 9.353 51,399 -0.02(-0.22%)
May 09, 2016 9.401 9.428 9.346 9.373 97,175 -0.02(-0.22%)
May 06, 2016 9.360 9.401 9.346 9.394 63,868 +0.01(+0.15%)
May 05, 2016 9.360 9.380 9.339 9.380 30,958 +0.01(+0.07%)
May 04, 2016 9.346 9.373 9.284 9.373 102,308 +0.01(+0.15%)
May 03, 2016 9.312 9.366 9.305 9.360 95,253 +0.05(+0.59%)
May 02, 2016 9.257 9.312 9.257 9.305 72,732 +0.03(+0.37%)
Apr 29, 2016 9.236 9.271 9.230 9.271 60,322 +0.07(+0.71%)
Apr 28, 2016 9.209 9.250 9.182 9.205 42,986 -0.00(-0.04%)
Apr 27, 2016 9.168 9.202 9.144 9.209 92,732 +0.04(+0.45%)
Apr 26, 2016 9.134 9.175 9.134 9.168 59,908 +0.03(+0.37%)
Apr 25, 2016 9.147 9.147 9.113 9.134 65,505 -0.01(-0.15%)
Apr 22, 2016 9.161 9.168 9.127 9.147 44,455 -0.03(-0.30%)
Apr 21, 2016 9.147 9.175 9.127 9.175 40,982 +0.01(+0.07%)
Apr 20, 2016 9.120 9.182 8.853 9.168 72,418 +0.03(+0.37%)
Apr 19, 2016 9.161 9.175 9.100 9.134 75,974 -0.03(-0.30%)
Apr 18, 2016 9.141 9.175 9.141 9.161 46,062 +0.01(+0.15%)
Apr 15, 2016 9.100 9.147 9.100 9.147 53,967 +0.03(+0.30%)
Apr 14, 2016 9.120 9.168 9.113 9.120 67,776 -0.03(-0.28%)
Apr 13, 2016 9.118 9.146 9.098 9.146 53,560 +0.03(+0.30%)
Apr 12, 2016 9.146 9.173 9.112 9.118 49,243 +0.01(+0.07%)
Apr 11, 2016 9.091 9.132 8.907 9.112 53,887 +0.00(+0.00%)
Apr 08, 2016 9.078 9.139 9.071 9.112 30,114 +0.01(+0.15%)
Apr 07, 2016 9.030 9.099 9.030 9.098 46,094 +0.05(+0.60%)
Apr 06, 2016 9.003 9.105 8.975 9.044 39,317 +0.03(+0.30%)
Apr 05, 2016 8.941 9.023 8.941 9.016 47,087 +0.10(+1.15%)
Apr 04, 2016 8.941 8.973 8.914 8.914 82,924 -0.01(-0.15%)
Apr 01, 2016 8.982 9.023 8.928 8.928 97,594 -0.04(-0.46%)
Mar 31, 2016 8.955 9.023 8.955 8.969 45,549 +0.01(+0.08%)
Mar 30, 2016 8.948 8.982 8.941 8.962 47,796 +0.01(+0.15%)
Mar 29, 2016 8.928 8.989 8.928 8.948 56,676 +0.02(+0.23%)
Mar 28, 2016 8.982 8.982 8.928 8.928 67,628 -0.05(-0.61%)
Mar 24, 2016 9.016 8.982 8.982 8.982 39,795 -0.03(-0.38%)
Mar 23, 2016 8.901 9.016 8.901 9.016 90,447 +0.10(+1.15%)
Mar 22, 2016 8.880 8.928 8.873 8.914 51,194 +0.05(+0.54%)
Mar 21, 2016 8.832 8.873 8.832 8.866 31,176 +0.03(+0.31%)
Mar 18, 2016 8.928 8.948 8.826 8.839 70,093 -0.05(-0.54%)
Mar 17, 2016 8.894 8.921 8.880 8.887 56,557 +0.02(+0.23%)
Mar 16, 2016 8.860 8.880 8.819 8.866 54,204 +0.05(+0.62%)
Mar 15, 2016 8.860 8.873 8.812 8.812 31,329 -0.04(-0.46%)
Mar 14, 2016 8.832 8.853 8.808 8.853 29,082 +0.03(+0.33%)
Mar 11, 2016 8.776 8.837 8.776 8.824 40,035 +0.03(+0.31%)
Mar 10, 2016 8.770 8.804 8.763 8.797 45,558 +0.03(+0.39%)
Mar 09, 2016 8.871 8.912 8.729 8.763 116,589 -0.09(-1.07%)
Mar 08, 2016 8.858 8.905 8.858 8.858 56,456 -0.01(-0.15%)
Mar 07, 2016 8.865 8.871 8.824 8.871 59,937 +0.01(+0.15%)
Mar 04, 2016 8.824 8.885 8.824 8.858 230,009 +0.01(+0.08%)
Mar 03, 2016 8.797 8.858 8.776 8.851 158,917 +0.08(+0.93%)
Mar 02, 2016 8.736 8.783 8.675 8.770 102,100 +0.05(+0.54%)
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.