Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.049 7.079 7.019 7.073 134,267 +0.04(+0.52%)
Apr 29, 2014 7.049 7.049 7.007 7.037 62,435 -0.01(-0.17%)
Apr 28, 2014 7.067 7.067 7.025 7.049 105,997 +0.01(+0.17%)
Apr 25, 2014 6.994 7.043 6.994 7.037 82,097 +0.04(+0.61%)
Apr 24, 2014 6.988 7.013 6.964 6.994 89,609 +0.02(+0.26%)
Apr 23, 2014 6.928 6.988 6.928 6.976 104,001 +0.02(+0.26%)
Apr 22, 2014 6.904 6.958 6.904 6.958 110,795 +0.02(+0.35%)
Apr 21, 2014 6.922 6.934 6.886 6.934 88,923 +0.07(+0.97%)
Apr 17, 2014 6.934 6.867 6.867 6.867 109,410 -0.07(-0.96%)
Apr 16, 2014 6.825 6.958 6.825 6.934 238,720 +0.07(+0.97%)
Apr 15, 2014 6.855 6.867 6.837 6.867 86,854 +0.01(+0.18%)
Apr 14, 2014 6.837 6.873 6.795 6.855 187,711 +0.06(+0.82%)
Apr 11, 2014 6.757 6.817 6.757 6.799 74,699 +0.02(+0.27%)
Apr 10, 2014 6.769 6.817 6.757 6.781 123,537 +0.02(+0.27%)
Apr 09, 2014 6.757 6.805 6.721 6.763 147,880 +0.01(+0.09%)
Apr 08, 2014 6.733 6.781 6.733 6.757 69,963 +0.03(+0.45%)
Apr 07, 2014 6.715 6.775 6.715 6.727 99,251 +0.00(+0.00%)
Apr 04, 2014 6.739 6.745 6.721 6.727 99,961 +0.02(+0.27%)
Apr 03, 2014 6.721 6.727 6.697 6.709 76,732 +0.02(+0.26%)
Apr 02, 2014 6.727 6.751 6.685 6.692 237,656 -0.02(-0.35%)
Apr 01, 2014 6.739 6.748 6.697 6.715 79,845 -0.05(-0.71%)
Mar 31, 2014 6.727 6.769 6.703 6.763 127,165 +0.04(+0.54%)
Mar 28, 2014 6.721 6.769 6.709 6.727 135,823 -0.01(-0.18%)
Mar 27, 2014 6.691 6.757 6.691 6.739 95,754 +0.04(+0.63%)
Mar 26, 2014 6.673 6.709 6.655 6.697 135,735 +0.03(+0.45%)
Mar 25, 2014 6.721 6.721 6.661 6.667 99,156 -0.03(-0.45%)
Mar 24, 2014 6.685 6.709 6.640 6.697 158,085 -0.02(-0.27%)
Mar 21, 2014 6.715 6.721 6.687 6.715 63,987 +0.01(+0.18%)
Mar 20, 2014 6.709 6.709 6.667 6.703 148,130 -0.05(-0.71%)
Mar 19, 2014 6.769 6.781 6.709 6.751 136,942 -0.02(-0.27%)
Mar 18, 2014 6.787 6.787 6.751 6.769 66,405 +0.00(+0.00%)
Mar 17, 2014 6.799 6.829 6.769 6.769 101,681 +0.00(+0.00%)
Mar 14, 2014 6.775 6.805 6.745 6.769 135,865 +0.02(+0.27%)
Mar 13, 2014 6.708 6.810 6.708 6.751 181,429 +0.01(+0.20%)
Mar 12, 2014 6.672 6.744 6.660 6.738 118,999 +0.07(+1.08%)
Mar 11, 2014 6.678 6.690 6.588 6.666 133,141 -0.01(-0.09%)
Mar 10, 2014 6.606 6.672 6.606 6.672 191,184 +0.07(+1.01%)
Mar 07, 2014 6.684 6.690 6.558 6.606 189,780 -0.10(-1.53%)
Mar 06, 2014 6.738 6.762 6.708 6.708 148,926 -0.07(-0.97%)
Mar 05, 2014 6.708 6.774 6.708 6.774 162,130 +0.05(+0.71%)
Mar 04, 2014 6.750 6.762 6.708 6.726 169,423 -0.01(-0.09%)
Mar 03, 2014 6.744 6.756 6.726 6.732 65,511 -0.02(-0.35%)
Feb 28, 2014 6.714 6.756 6.660 6.756 78,618 +0.07(+1.07%)
Feb 27, 2014 6.666 6.726 6.666 6.684 88,054 +0.02(+0.36%)
Feb 26, 2014 6.648 6.666 6.630 6.660 85,651 +0.01(+0.18%)
Feb 25, 2014 6.582 6.648 6.576 6.648 158,753 +0.04(+0.63%)
Feb 24, 2014 6.593 6.618 6.588 6.606 111,611 +0.01(+0.18%)
Feb 21, 2014 6.600 6.600 6.582 6.594 72,565 +0.02(+0.27%)
Feb 20, 2014 6.606 6.606 6.546 6.576 98,181 -0.02(-0.27%)
Feb 19, 2014 6.618 6.618 6.568 6.594 76,723 +0.00(+0.00%)
Feb 18, 2014 6.570 6.606 6.546 6.594 114,074 +0.03(+0.48%)
Feb 14, 2014 6.551 6.563 6.563 6.563 191,263 -0.02(-0.35%)
Feb 13, 2014 6.563 6.598 6.563 6.586 75,428 +0.02(+0.35%)
Feb 12, 2014 6.551 6.610 6.539 6.563 100,121 -0.02(-0.27%)
Feb 11, 2014 6.592 6.592 6.533 6.581 79,384 +0.02(+0.36%)
Feb 10, 2014 6.551 6.575 6.521 6.557 88,181 +0.05(+0.73%)
Feb 07, 2014 6.497 6.533 6.485 6.509 47,711 +0.04(+0.55%)
Feb 06, 2014 6.515 6.521 6.450 6.473 117,628 -0.02(-0.37%)
Feb 05, 2014 6.485 6.497 6.456 6.497 137,395 -0.01(-0.18%)
Feb 04, 2014 6.557 6.592 6.485 6.509 144,790 -0.02(-0.36%)
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.