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: 4:10 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 29, 2015 7.679 7.711 7.672 7.679 82,142 -0.01(-0.08%)
May 28, 2015 7.672 7.691 7.653 7.685 75,662 +0.03(+0.42%)
May 27, 2015 7.672 7.692 7.621 7.653 153,233 +0.01(+0.17%)
May 26, 2015 7.608 7.653 7.608 7.640 122,319 +0.02(+0.25%)
May 22, 2015 7.634 7.621 7.621 7.621 73,116 -0.01(-0.17%)
May 21, 2015 7.711 7.711 7.608 7.634 203,003 -0.05(-0.59%)
May 20, 2015 7.692 7.705 7.647 7.679 115,849 +0.01(+0.17%)
May 19, 2015 7.659 7.711 7.653 7.666 152,762 -0.03(-0.34%)
May 18, 2015 7.782 7.782 7.653 7.692 225,104 -0.10(-1.27%)
May 15, 2015 7.776 7.808 7.756 7.791 154,797 +0.02(+0.19%)
May 14, 2015 7.795 7.818 7.756 7.776 123,526 +0.03(+0.34%)
May 13, 2015 7.800 7.819 7.736 7.750 115,764 -0.03(-0.37%)
May 12, 2015 7.710 7.800 7.710 7.779 100,398 -0.01(-0.11%)
May 11, 2015 7.839 7.839 7.761 7.787 162,806 -0.05(-0.58%)
May 08, 2015 7.806 7.845 7.800 7.832 79,080 +0.06(+0.75%)
May 07, 2015 7.839 7.839 7.716 7.774 178,927 -0.05(-0.58%)
May 06, 2015 7.929 7.941 7.801 7.819 113,132 -0.08(-1.06%)
May 05, 2015 7.987 7.987 7.890 7.903 82,472 -0.08(-0.97%)
May 04, 2015 7.948 7.980 7.929 7.980 76,226 +0.06(+0.81%)
May 01, 2015 7.999 7.999 7.909 7.916 60,234 -0.06(-0.73%)
Apr 30, 2015 8.044 8.044 7.954 7.974 93,373 -0.06(-0.80%)
Apr 29, 2015 8.025 8.044 8.019 8.038 46,123 -0.01(-0.16%)
Apr 28, 2015 8.006 8.070 7.987 8.051 143,835 +0.05(+0.56%)
Apr 27, 2015 8.064 8.070 8.006 8.006 80,487 -0.04(-0.48%)
Apr 24, 2015 8.051 8.064 8.032 8.044 47,762 +0.00(+0.00%)
Apr 23, 2015 8.090 8.115 8.032 8.044 167,548 -0.07(-0.87%)
Apr 22, 2015 8.109 8.135 8.077 8.115 84,393 -0.03(-0.32%)
Apr 21, 2015 8.147 8.167 8.083 8.141 84,281 -0.01(-0.08%)
Apr 20, 2015 8.115 8.173 8.109 8.147 94,930 +0.03(+0.40%)
Apr 17, 2015 8.115 8.154 8.096 8.115 68,969 +0.00(+0.00%)
Apr 16, 2015 8.122 8.141 8.070 8.115 71,269 -0.01(-0.08%)
Apr 15, 2015 8.147 8.147 8.096 8.122 84,165 +0.01(+0.10%)
Apr 14, 2015 8.043 8.114 8.037 8.114 132,539 +0.08(+1.04%)
Apr 13, 2015 8.043 8.050 8.005 8.030 98,648 -0.02(-0.24%)
Apr 10, 2015 8.133 8.146 8.005 8.050 339,720 -0.06(-0.72%)
Apr 09, 2015 8.146 8.146 8.101 8.108 44,687 -0.04(-0.46%)
Apr 08, 2015 8.139 8.146 8.120 8.146 49,614 +0.03(+0.33%)
Apr 07, 2015 8.101 8.146 8.094 8.119 92,557 -0.00(-0.02%)
Apr 06, 2015 8.133 8.158 8.107 8.120 36,912 +0.01(+0.16%)
Apr 02, 2015 8.158 8.107 8.107 8.107 140,072 -0.06(-0.78%)
Apr 01, 2015 8.229 8.242 8.171 8.171 102,468 -0.01(-0.16%)
Mar 31, 2015 8.171 8.203 8.158 8.184 75,650 +0.03(+0.31%)
Mar 30, 2015 8.235 8.235 8.133 8.158 104,115 -0.09(-1.09%)
Mar 27, 2015 8.171 8.267 8.150 8.248 124,853 +0.10(+1.26%)
Mar 26, 2015 8.146 8.190 8.139 8.146 74,132 -0.04(-0.55%)
Mar 25, 2015 8.274 8.274 8.133 8.190 267,921 -0.06(-0.70%)
Mar 24, 2015 8.248 8.274 8.223 8.248 53,230 +0.03(+0.31%)
Mar 23, 2015 8.190 8.287 8.190 8.223 91,679 -0.01(-0.16%)
Mar 20, 2015 8.248 8.280 8.190 8.235 71,020 +0.04(+0.47%)
Mar 19, 2015 8.242 8.325 8.197 8.197 72,456 -0.01(-0.16%)
Mar 18, 2015 8.223 8.242 8.152 8.210 60,821 +0.00(+0.00%)
Mar 17, 2015 8.171 8.242 8.146 8.210 69,090 +0.01(+0.16%)
Mar 16, 2015 8.210 8.210 8.114 8.197 110,730 +0.01(+0.15%)
Mar 13, 2015 8.255 8.255 8.178 8.185 52,662 -0.03(-0.36%)
Mar 12, 2015 8.246 8.272 8.174 8.214 55,614 +0.05(+0.63%)
Mar 11, 2015 8.138 8.202 8.119 8.163 78,237 +0.04(+0.55%)
Mar 10, 2015 8.157 8.234 8.119 8.119 103,433 -0.04(-0.55%)
Mar 09, 2015 8.125 8.208 8.125 8.164 86,891 +0.04(+0.51%)
Mar 06, 2015 8.164 8.170 8.087 8.122 90,951 -0.07(-0.82%)
Mar 05, 2015 8.240 8.253 8.176 8.189 24,932 -0.06(-0.70%)
Mar 04, 2015 8.221 8.278 8.169 8.246 56,485 +0.05(+0.62%)
Mar 03, 2015 8.144 8.195 8.138 8.195 102,540 +0.07(+0.86%)
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.