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 )

10.28 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.237 9.271 9.230 9.271 60,320 +0.07(+0.71%)
Apr 28, 2016 9.209 9.250 9.182 9.206 42,985 -0.00(-0.04%)
Apr 27, 2016 9.168 9.202 9.144 9.209 92,729 +0.04(+0.45%)
Apr 26, 2016 9.134 9.175 9.134 9.168 59,907 +0.03(+0.37%)
Apr 25, 2016 9.148 9.148 9.113 9.134 65,503 -0.01(-0.15%)
Apr 22, 2016 9.161 9.168 9.127 9.148 44,453 -0.03(-0.30%)
Apr 21, 2016 9.148 9.175 9.127 9.175 40,981 +0.01(+0.07%)
Apr 20, 2016 9.120 9.182 8.853 9.168 72,416 +0.03(+0.37%)
Apr 19, 2016 9.161 9.175 9.100 9.134 75,972 -0.03(-0.30%)
Apr 18, 2016 9.141 9.175 9.141 9.161 46,061 +0.01(+0.15%)
Apr 15, 2016 9.100 9.148 9.100 9.148 53,965 +0.03(+0.30%)
Apr 14, 2016 9.120 9.168 9.113 9.120 67,774 -0.03(-0.28%)
Apr 13, 2016 9.119 9.146 9.098 9.146 53,558 +0.03(+0.30%)
Apr 12, 2016 9.146 9.173 9.112 9.119 49,241 +0.01(+0.07%)
Apr 11, 2016 9.091 9.132 8.908 9.112 53,886 +0.00(+0.00%)
Apr 08, 2016 9.078 9.139 9.072 9.112 30,114 +0.01(+0.15%)
Apr 07, 2016 9.030 9.100 9.030 9.098 46,093 +0.05(+0.60%)
Apr 06, 2016 9.003 9.105 8.976 9.044 39,316 +0.03(+0.30%)
Apr 05, 2016 8.942 9.023 8.942 9.017 47,086 +0.10(+1.15%)
Apr 04, 2016 8.942 8.974 8.914 8.914 82,922 -0.01(-0.15%)
Apr 01, 2016 8.982 9.023 8.928 8.928 97,592 -0.04(-0.46%)
Mar 31, 2016 8.955 9.023 8.955 8.969 45,548 +0.01(+0.08%)
Mar 30, 2016 8.948 8.982 8.942 8.962 47,795 +0.01(+0.15%)
Mar 29, 2016 8.928 8.989 8.928 8.948 56,674 +0.02(+0.23%)
Mar 28, 2016 8.982 8.982 8.928 8.928 67,626 -0.05(-0.61%)
Mar 24, 2016 9.017 8.982 8.982 8.982 39,793 -0.03(-0.38%)
Mar 23, 2016 8.901 9.017 8.901 9.017 90,445 +0.10(+1.15%)
Mar 22, 2016 8.880 8.928 8.874 8.914 51,193 +0.05(+0.54%)
Mar 21, 2016 8.833 8.874 8.833 8.867 31,175 +0.03(+0.31%)
Mar 18, 2016 8.928 8.948 8.826 8.839 70,091 -0.05(-0.54%)
Mar 17, 2016 8.894 8.921 8.880 8.887 56,555 +0.02(+0.23%)
Mar 16, 2016 8.860 8.880 8.819 8.867 54,203 +0.05(+0.62%)
Mar 15, 2016 8.860 8.874 8.812 8.812 31,328 -0.04(-0.46%)
Mar 14, 2016 8.833 8.853 8.808 8.853 29,081 +0.03(+0.33%)
Mar 11, 2016 8.777 8.838 8.777 8.824 40,034 +0.03(+0.31%)
Mar 10, 2016 8.770 8.804 8.763 8.797 45,557 +0.03(+0.39%)
Mar 09, 2016 8.872 8.912 8.729 8.763 116,586 -0.09(-1.07%)
Mar 08, 2016 8.858 8.905 8.858 8.858 56,455 -0.01(-0.15%)
Mar 07, 2016 8.865 8.872 8.824 8.872 59,936 +0.01(+0.15%)
Mar 04, 2016 8.824 8.885 8.824 8.858 230,002 +0.01(+0.08%)
Mar 03, 2016 8.797 8.858 8.777 8.851 158,913 +0.08(+0.93%)
Mar 02, 2016 8.736 8.784 8.675 8.770 102,098 +0.05(+0.54%)
Mar 01, 2016 8.695 8.743 8.695 8.723 143,991 +0.01(+0.08%)
Feb 29, 2016 8.702 8.720 8.675 8.716 49,777 +0.03(+0.31%)
Feb 26, 2016 8.709 8.716 8.675 8.689 123,104 -0.03(-0.31%)
Feb 25, 2016 8.695 8.736 8.682 8.716 103,339 +0.03(+0.31%)
Feb 24, 2016 8.668 8.709 8.662 8.689 84,715 +0.02(+0.23%)
Feb 23, 2016 8.573 8.668 8.573 8.668 75,089 +0.07(+0.87%)
Feb 22, 2016 8.641 8.641 8.594 8.594 57,620 -0.01(-0.16%)
Feb 19, 2016 8.614 8.622 8.594 8.607 48,446 +0.02(+0.24%)
Feb 18, 2016 8.573 8.607 8.567 8.587 105,906 +0.03(+0.40%)
Feb 17, 2016 8.540 8.607 8.492 8.553 102,284 -0.01(-0.08%)
Feb 16, 2016 8.621 8.621 8.553 8.560 91,564 -0.05(-0.61%)
Feb 12, 2016 8.646 8.612 8.612 8.612 63,906 -0.03(-0.39%)
Feb 11, 2016 8.700 8.740 8.619 8.646 155,582 -0.07(-0.85%)
Feb 10, 2016 8.700 8.720 8.697 8.720 51,578 +0.04(+0.47%)
Feb 09, 2016 8.700 8.707 8.639 8.680 57,453 -0.01(-0.16%)
Feb 08, 2016 8.714 8.714 8.666 8.693 56,188 -0.01(-0.08%)
Feb 05, 2016 8.693 8.700 8.653 8.700 54,262 +0.02(+0.23%)
Feb 04, 2016 8.687 8.687 8.639 8.680 35,749 +0.00(+0.00%)
Feb 03, 2016 8.619 8.693 8.619 8.680 125,178 +0.06(+0.70%)
Feb 02, 2016 8.619 8.666 8.606 8.619 104,885 -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.