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: 7:00 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 29, 2016 9.263 9.298 9.256 9.298 60,146 +0.07(+0.71%)
Apr 28, 2016 9.236 9.277 9.208 9.232 42,860 -0.00(-0.04%)
Apr 27, 2016 9.195 9.229 9.171 9.236 92,461 +0.04(+0.45%)
Apr 26, 2016 9.160 9.202 9.160 9.195 59,734 +0.03(+0.37%)
Apr 25, 2016 9.174 9.174 9.140 9.160 65,314 -0.01(-0.15%)
Apr 22, 2016 9.188 9.195 9.154 9.174 44,325 -0.03(-0.30%)
Apr 21, 2016 9.174 9.202 9.154 9.202 40,862 +0.01(+0.07%)
Apr 20, 2016 9.147 9.208 8.879 9.195 72,207 +0.03(+0.37%)
Apr 19, 2016 9.188 9.202 9.126 9.160 75,753 -0.03(-0.30%)
Apr 18, 2016 9.167 9.202 9.167 9.188 45,928 +0.01(+0.15%)
Apr 15, 2016 9.126 9.174 9.126 9.174 53,809 +0.03(+0.30%)
Apr 14, 2016 9.147 9.195 9.140 9.147 67,579 -0.03(-0.28%)
Apr 13, 2016 9.145 9.172 9.125 9.172 53,404 +0.03(+0.30%)
Apr 12, 2016 9.172 9.200 9.138 9.145 49,099 +0.01(+0.07%)
Apr 11, 2016 9.118 9.159 8.933 9.138 53,730 +0.00(+0.00%)
Apr 08, 2016 9.104 9.166 9.098 9.138 30,027 +0.01(+0.15%)
Apr 07, 2016 9.056 9.126 9.056 9.125 45,960 +0.05(+0.60%)
Apr 06, 2016 9.029 9.131 9.002 9.070 39,203 +0.03(+0.30%)
Apr 05, 2016 8.968 9.050 8.968 9.043 46,950 +0.10(+1.15%)
Apr 04, 2016 8.968 9.000 8.940 8.940 82,683 -0.01(-0.15%)
Apr 01, 2016 9.009 9.049 8.954 8.954 97,310 -0.04(-0.46%)
Mar 31, 2016 8.981 9.050 8.981 8.995 45,417 +0.01(+0.08%)
Mar 30, 2016 8.974 9.009 8.968 8.988 47,657 +0.01(+0.15%)
Mar 29, 2016 8.954 9.015 8.954 8.974 56,511 +0.02(+0.23%)
Mar 28, 2016 9.009 9.009 8.954 8.954 67,430 -0.05(-0.61%)
Mar 24, 2016 9.043 9.009 9.009 9.009 39,678 -0.03(-0.38%)
Mar 23, 2016 8.927 9.043 8.927 9.043 90,184 +0.10(+1.15%)
Mar 22, 2016 8.906 8.954 8.899 8.940 51,045 +0.05(+0.54%)
Mar 21, 2016 8.858 8.899 8.858 8.892 31,085 +0.03(+0.31%)
Mar 18, 2016 8.954 8.974 8.851 8.865 69,889 -0.05(-0.54%)
Mar 17, 2016 8.920 8.947 8.906 8.913 56,392 +0.02(+0.23%)
Mar 16, 2016 8.886 8.906 8.845 8.892 54,046 +0.05(+0.62%)
Mar 15, 2016 8.886 8.899 8.838 8.838 31,238 -0.04(-0.46%)
Mar 14, 2016 8.858 8.879 8.834 8.879 28,997 +0.03(+0.33%)
Mar 11, 2016 8.802 8.863 8.802 8.850 39,918 +0.03(+0.31%)
Mar 10, 2016 8.795 8.829 8.789 8.823 45,425 +0.03(+0.39%)
Mar 09, 2016 8.897 8.938 8.755 8.789 116,249 -0.10(-1.07%)
Mar 08, 2016 8.884 8.931 8.884 8.884 56,292 -0.01(-0.15%)
Mar 07, 2016 8.891 8.897 8.850 8.897 59,762 +0.01(+0.15%)
Mar 04, 2016 8.850 8.911 8.850 8.884 229,338 +0.01(+0.08%)
Mar 03, 2016 8.823 8.884 8.802 8.877 158,454 +0.08(+0.93%)
Mar 02, 2016 8.761 8.809 8.700 8.795 101,803 +0.05(+0.54%)
Mar 01, 2016 8.721 8.768 8.721 8.748 143,576 +0.01(+0.08%)
Feb 29, 2016 8.727 8.745 8.700 8.741 49,633 +0.03(+0.31%)
Feb 26, 2016 8.734 8.741 8.700 8.714 122,749 -0.03(-0.31%)
Feb 25, 2016 8.721 8.761 8.707 8.741 103,040 +0.03(+0.31%)
Feb 24, 2016 8.693 8.734 8.687 8.714 84,470 +0.02(+0.23%)
Feb 23, 2016 8.598 8.693 8.598 8.693 74,872 +0.07(+0.87%)
Feb 22, 2016 8.666 8.666 8.619 8.619 57,454 -0.01(-0.16%)
Feb 19, 2016 8.639 8.646 8.619 8.632 48,306 +0.02(+0.24%)
Feb 18, 2016 8.598 8.632 8.591 8.612 105,600 +0.03(+0.40%)
Feb 17, 2016 8.564 8.632 8.517 8.578 101,988 -0.01(-0.08%)
Feb 16, 2016 8.646 8.646 8.578 8.585 91,300 -0.05(-0.61%)
Feb 12, 2016 8.671 8.637 8.637 8.637 63,721 -0.03(-0.39%)
Feb 11, 2016 8.725 8.766 8.644 8.671 155,132 -0.07(-0.85%)
Feb 10, 2016 8.725 8.746 8.722 8.746 51,429 +0.04(+0.47%)
Feb 09, 2016 8.725 8.732 8.664 8.705 57,287 -0.01(-0.16%)
Feb 08, 2016 8.739 8.739 8.691 8.718 56,026 -0.01(-0.08%)
Feb 05, 2016 8.718 8.725 8.678 8.725 54,105 +0.02(+0.23%)
Feb 04, 2016 8.712 8.712 8.664 8.705 35,645 +0.00(+0.00%)
Feb 03, 2016 8.644 8.718 8.644 8.705 124,816 +0.06(+0.70%)
Feb 02, 2016 8.644 8.691 8.631 8.644 104,582 -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.