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%)
Official Closing Price Updated: 4:10 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, 2015 8.068 8.068 7.977 7.997 93,103 -0.06(-0.80%)
Apr 29, 2015 8.048 8.068 8.042 8.061 45,990 -0.01(-0.16%)
Apr 28, 2015 8.029 8.094 8.010 8.074 143,419 +0.05(+0.56%)
Apr 27, 2015 8.087 8.094 8.029 8.029 80,254 -0.04(-0.48%)
Apr 24, 2015 8.074 8.087 8.055 8.068 47,624 +0.00(+0.00%)
Apr 23, 2015 8.113 8.139 8.055 8.068 167,064 -0.07(-0.87%)
Apr 22, 2015 8.132 8.158 8.100 8.139 84,149 -0.03(-0.32%)
Apr 21, 2015 8.171 8.190 8.106 8.165 84,038 -0.01(-0.08%)
Apr 20, 2015 8.139 8.197 8.132 8.171 94,656 +0.03(+0.40%)
Apr 17, 2015 8.139 8.177 8.119 8.139 68,770 +0.00(+0.00%)
Apr 16, 2015 8.145 8.165 8.094 8.139 71,063 -0.01(-0.08%)
Apr 15, 2015 8.171 8.171 8.119 8.145 83,921 +0.01(+0.10%)
Apr 14, 2015 8.066 8.137 8.060 8.137 132,156 +0.08(+1.04%)
Apr 13, 2015 8.066 8.073 8.028 8.054 98,363 -0.02(-0.24%)
Apr 10, 2015 8.156 8.169 8.028 8.073 338,739 -0.06(-0.72%)
Apr 09, 2015 8.169 8.169 8.124 8.131 44,558 -0.04(-0.46%)
Apr 08, 2015 8.163 8.169 8.144 8.169 49,470 +0.03(+0.33%)
Apr 07, 2015 8.124 8.169 8.118 8.142 92,289 -0.00(-0.02%)
Apr 06, 2015 8.156 8.182 8.131 8.144 36,805 +0.01(+0.16%)
Apr 02, 2015 8.182 8.131 8.131 8.131 139,668 -0.06(-0.78%)
Apr 01, 2015 8.253 8.266 8.195 8.195 102,172 -0.01(-0.16%)
Mar 31, 2015 8.195 8.227 8.182 8.208 75,431 +0.03(+0.31%)
Mar 30, 2015 8.259 8.259 8.156 8.182 103,815 -0.09(-1.09%)
Mar 27, 2015 8.195 8.291 8.173 8.272 124,492 +0.10(+1.26%)
Mar 26, 2015 8.169 8.214 8.163 8.169 73,918 -0.04(-0.55%)
Mar 25, 2015 8.298 8.298 8.156 8.214 267,147 -0.06(-0.70%)
Mar 24, 2015 8.272 8.298 8.246 8.272 53,076 +0.03(+0.31%)
Mar 23, 2015 8.214 8.311 8.214 8.246 91,414 -0.01(-0.16%)
Mar 20, 2015 8.272 8.304 8.214 8.259 70,814 +0.04(+0.47%)
Mar 19, 2015 8.266 8.349 8.221 8.221 72,247 -0.01(-0.16%)
Mar 18, 2015 8.246 8.266 8.176 8.233 60,645 +0.00(+0.00%)
Mar 17, 2015 8.195 8.266 8.169 8.233 68,890 +0.01(+0.16%)
Mar 16, 2015 8.233 8.233 8.137 8.221 110,410 +0.01(+0.15%)
Mar 13, 2015 8.278 8.278 8.201 8.208 52,510 -0.03(-0.36%)
Mar 12, 2015 8.270 8.296 8.197 8.238 55,454 +0.05(+0.63%)
Mar 11, 2015 8.162 8.226 8.142 8.187 78,011 +0.04(+0.55%)
Mar 10, 2015 8.181 8.257 8.142 8.142 103,135 -0.04(-0.55%)
Mar 09, 2015 8.149 8.232 8.149 8.187 86,640 +0.04(+0.51%)
Mar 06, 2015 8.187 8.194 8.110 8.146 90,688 -0.07(-0.82%)
Mar 05, 2015 8.264 8.277 8.200 8.213 24,860 -0.06(-0.70%)
Mar 04, 2015 8.245 8.302 8.192 8.270 56,322 +0.05(+0.62%)
Mar 03, 2015 8.168 8.219 8.162 8.219 102,244 +0.07(+0.86%)
Mar 02, 2015 8.181 8.219 8.130 8.149 81,763 -0.03(-0.39%)
Feb 27, 2015 8.168 8.181 8.155 8.181 48,633 +0.04(+0.47%)
Feb 26, 2015 8.162 8.213 8.117 8.142 57,478 -0.03(-0.32%)
Feb 25, 2015 8.283 8.302 8.168 8.168 104,109 -0.05(-0.62%)
Feb 24, 2015 8.149 8.226 8.098 8.219 143,399 +0.12(+1.42%)
Feb 23, 2015 8.098 8.117 8.066 8.104 56,999 +0.03(+0.40%)
Feb 20, 2015 8.098 8.130 7.983 8.072 89,023 +0.00(+0.00%)
Feb 19, 2015 8.015 8.110 8.015 8.072 87,504 +0.09(+1.12%)
Feb 18, 2015 7.887 8.015 7.887 7.983 121,460 +0.08(+0.97%)
Feb 17, 2015 8.098 8.098 7.906 7.906 161,402 -0.16(-2.04%)
Feb 13, 2015 8.128 8.071 8.071 8.071 54,876 -0.03(-0.39%)
Feb 12, 2015 8.102 8.128 8.083 8.102 53,945 +0.03(+0.39%)
Feb 11, 2015 8.166 8.179 8.064 8.071 91,310 -0.08(-1.01%)
Feb 10, 2015 8.140 8.153 8.115 8.153 70,722 +0.00(+0.00%)
Feb 09, 2015 8.166 8.198 8.144 8.153 68,361 -0.02(-0.23%)
Feb 06, 2015 8.242 8.242 8.172 8.172 78,298 -0.08(-0.93%)
Feb 05, 2015 8.268 8.274 8.242 8.249 121,481 +0.00(+0.00%)
Feb 04, 2015 8.319 8.319 8.223 8.249 86,729 -0.05(-0.61%)
Feb 03, 2015 8.338 8.357 8.287 8.299 248,174 -0.03(-0.31%)
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.