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 (%)
May 30, 2014 7.330 7.355 7.309 7.318 51,085 -0.01(-0.17%)
May 29, 2014 7.355 7.391 7.306 7.330 97,691 -0.01(-0.17%)
May 28, 2014 7.312 7.355 7.312 7.342 96,109 +0.02(+0.33%)
May 27, 2014 7.294 7.318 7.257 7.318 125,951 +0.00(+0.00%)
May 23, 2014 7.294 7.318 7.318 7.318 100,277 +0.05(+0.67%)
May 22, 2014 7.251 7.275 7.233 7.269 114,810 +0.01(+0.17%)
May 21, 2014 7.227 7.275 7.227 7.257 77,976 +0.00(+0.00%)
May 20, 2014 7.239 7.269 7.221 7.257 111,596 +0.01(+0.18%)
May 19, 2014 7.209 7.269 7.209 7.244 97,421 -0.00(-0.01%)
May 16, 2014 7.209 7.245 7.196 7.245 60,956 +0.05(+0.68%)
May 15, 2014 7.178 7.210 7.178 7.196 52,601 +0.02(+0.25%)
May 14, 2014 7.117 7.196 7.117 7.178 97,334 +0.07(+1.05%)
May 13, 2014 7.140 7.152 7.067 7.104 275,043 -0.04(-0.51%)
May 12, 2014 7.164 7.194 7.110 7.140 212,771 -0.02(-0.34%)
May 09, 2014 7.146 7.188 7.116 7.164 247,975 -0.02(-0.25%)
May 08, 2014 7.134 7.182 7.104 7.182 145,189 +0.03(+0.42%)
May 07, 2014 7.110 7.158 7.100 7.152 108,683 +0.05(+0.68%)
May 06, 2014 7.073 7.110 7.061 7.104 104,510 +0.02(+0.34%)
May 05, 2014 7.091 7.116 7.061 7.080 60,693 +0.00(+0.00%)
May 02, 2014 7.091 7.110 7.037 7.079 92,333 -0.02(-0.26%)
May 01, 2014 7.085 7.140 7.073 7.098 139,070 +0.02(+0.34%)
Apr 30, 2014 7.049 7.079 7.019 7.073 134,264 +0.04(+0.52%)
Apr 29, 2014 7.049 7.049 7.007 7.037 62,433 -0.01(-0.17%)
Apr 28, 2014 7.067 7.067 7.025 7.049 105,994 +0.01(+0.17%)
Apr 25, 2014 6.995 7.043 6.995 7.037 82,095 +0.04(+0.61%)
Apr 24, 2014 6.989 7.013 6.964 6.995 89,606 +0.02(+0.26%)
Apr 23, 2014 6.928 6.989 6.928 6.977 103,998 +0.02(+0.26%)
Apr 22, 2014 6.904 6.958 6.904 6.958 110,792 +0.02(+0.35%)
Apr 21, 2014 6.922 6.934 6.886 6.934 88,921 +0.07(+0.97%)
Apr 17, 2014 6.934 6.868 6.868 6.868 109,407 -0.07(-0.96%)
Apr 16, 2014 6.825 6.958 6.825 6.934 238,713 +0.07(+0.97%)
Apr 15, 2014 6.856 6.868 6.837 6.868 86,851 +0.01(+0.18%)
Apr 14, 2014 6.837 6.874 6.795 6.856 187,706 +0.06(+0.82%)
Apr 11, 2014 6.757 6.818 6.757 6.800 74,697 +0.02(+0.27%)
Apr 10, 2014 6.769 6.818 6.757 6.782 123,533 +0.02(+0.27%)
Apr 09, 2014 6.757 6.806 6.721 6.763 147,876 +0.01(+0.09%)
Apr 08, 2014 6.733 6.782 6.733 6.757 69,961 +0.03(+0.45%)
Apr 07, 2014 6.715 6.775 6.715 6.727 99,248 +0.00(+0.00%)
Apr 04, 2014 6.739 6.745 6.721 6.727 99,958 +0.02(+0.27%)
Apr 03, 2014 6.721 6.727 6.697 6.709 76,730 +0.02(+0.26%)
Apr 02, 2014 6.727 6.751 6.685 6.692 237,649 -0.02(-0.35%)
Apr 01, 2014 6.739 6.748 6.697 6.715 79,843 -0.05(-0.71%)
Mar 31, 2014 6.727 6.769 6.703 6.763 127,161 +0.04(+0.54%)
Mar 28, 2014 6.721 6.769 6.709 6.727 135,820 -0.01(-0.18%)
Mar 27, 2014 6.691 6.757 6.691 6.739 95,752 +0.04(+0.63%)
Mar 26, 2014 6.673 6.709 6.655 6.697 135,732 +0.03(+0.45%)
Mar 25, 2014 6.721 6.721 6.661 6.667 99,154 -0.03(-0.45%)
Mar 24, 2014 6.685 6.709 6.640 6.697 158,080 -0.02(-0.27%)
Mar 21, 2014 6.715 6.721 6.688 6.715 63,985 +0.01(+0.18%)
Mar 20, 2014 6.709 6.709 6.667 6.703 148,126 -0.05(-0.71%)
Mar 19, 2014 6.769 6.782 6.709 6.751 136,938 -0.02(-0.27%)
Mar 18, 2014 6.788 6.788 6.751 6.769 66,403 +0.00(+0.00%)
Mar 17, 2014 6.800 6.830 6.769 6.769 101,678 +0.00(+0.00%)
Mar 14, 2014 6.775 6.806 6.745 6.769 135,861 +0.02(+0.27%)
Mar 13, 2014 6.708 6.810 6.708 6.751 181,424 +0.01(+0.20%)
Mar 12, 2014 6.672 6.744 6.660 6.738 118,996 +0.07(+1.08%)
Mar 11, 2014 6.678 6.690 6.588 6.666 133,137 -0.01(-0.09%)
Mar 10, 2014 6.606 6.672 6.606 6.672 191,179 +0.07(+1.01%)
Mar 07, 2014 6.684 6.690 6.558 6.606 189,775 -0.10(-1.53%)
Mar 06, 2014 6.738 6.762 6.708 6.708 148,922 -0.07(-0.97%)
Mar 05, 2014 6.708 6.774 6.708 6.774 162,126 +0.05(+0.71%)
Mar 04, 2014 6.750 6.762 6.708 6.726 169,419 -0.01(-0.09%)
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.