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 )

11.15 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 9.735 9.749 9.669 9.684 118,615 -0.05(-0.52%)
Aug 30, 2017 9.727 9.735 9.684 9.735 64,855 +0.01(+0.15%)
Aug 29, 2017 9.706 9.764 9.706 9.720 67,436 +0.03(+0.30%)
Aug 28, 2017 9.713 9.727 9.669 9.691 58,832 -0.04(-0.45%)
Aug 25, 2017 9.720 9.735 9.669 9.735 80,450 +0.04(+0.38%)
Aug 24, 2017 9.764 9.764 9.691 9.698 41,835 -0.07(-0.67%)
Aug 23, 2017 9.757 9.764 9.720 9.764 46,805 +0.01(+0.07%)
Aug 22, 2017 9.727 9.764 9.706 9.757 73,520 +0.04(+0.38%)
Aug 21, 2017 9.706 9.764 9.691 9.720 48,295 +0.01(+0.08%)
Aug 18, 2017 9.669 9.713 9.633 9.713 66,583 +0.03(+0.30%)
Aug 17, 2017 9.662 9.684 9.647 9.684 34,225 +0.02(+0.23%)
Aug 16, 2017 9.625 9.669 9.618 9.662 75,935 +0.04(+0.38%)
Aug 15, 2017 9.633 9.662 9.582 9.625 122,531 -0.04(-0.38%)
Aug 14, 2017 9.676 9.676 9.640 9.662 50,540 -0.01(-0.05%)
Aug 11, 2017 9.616 9.689 9.565 9.667 56,027 +0.05(+0.53%)
Aug 10, 2017 9.710 9.710 9.572 9.616 106,885 -0.09(-0.90%)
Aug 09, 2017 9.769 9.783 9.674 9.703 47,164 -0.07(-0.67%)
Aug 08, 2017 9.761 9.776 9.732 9.769 78,322 +0.00(+0.00%)
Aug 07, 2017 9.740 9.783 9.740 9.769 54,938 +0.03(+0.30%)
Aug 04, 2017 9.827 9.827 9.718 9.740 67,902 -0.09(-0.89%)
Aug 03, 2017 9.819 9.834 9.786 9.827 29,835 +0.03(+0.30%)
Aug 02, 2017 9.805 9.819 9.777 9.798 71,877 +0.03(+0.30%)
Aug 01, 2017 9.769 9.776 9.754 9.769 49,367 +0.03(+0.30%)
Jul 31, 2017 9.747 9.769 9.731 9.740 69,345 +0.00(+0.00%)
Jul 28, 2017 9.667 9.740 9.660 9.740 52,653 +0.07(+0.68%)
Jul 27, 2017 9.703 9.703 9.638 9.674 91,745 +0.01(+0.15%)
Jul 26, 2017 9.652 9.674 9.638 9.660 77,363 +0.00(+0.00%)
Jul 25, 2017 9.754 9.754 9.660 9.660 58,109 -0.09(-0.97%)
Jul 24, 2017 9.740 9.769 9.689 9.754 100,072 -0.03(-0.30%)
Jul 21, 2017 9.790 9.798 9.725 9.783 113,489 +0.00(+0.00%)
Jul 20, 2017 9.783 9.790 9.740 9.783 58,870 +0.03(+0.30%)
Jul 19, 2017 9.761 9.761 9.696 9.754 73,901 +0.04(+0.37%)
Jul 18, 2017 9.747 9.747 9.681 9.718 90,417 +0.00(+0.02%)
Jul 17, 2017 9.745 9.745 9.679 9.716 69,133 +0.01(+0.07%)
Jul 14, 2017 9.708 9.752 9.687 9.708 98,219 +0.01(+0.15%)
Jul 13, 2017 9.701 9.723 9.665 9.694 102,737 +0.01(+0.15%)
Jul 12, 2017 9.643 9.679 9.622 9.679 67,397 +0.06(+0.60%)
Jul 11, 2017 9.600 9.629 9.571 9.622 88,390 +0.02(+0.23%)
Jul 10, 2017 9.542 9.600 9.520 9.600 63,370 +0.07(+0.76%)
Jul 07, 2017 9.513 9.535 9.491 9.527 65,430 +0.03(+0.30%)
Jul 06, 2017 9.499 9.499 9.470 9.499 67,734 -0.01(-0.15%)
Jul 05, 2017 9.491 9.527 9.477 9.513 108,875 +0.01(+0.08%)
Jul 03, 2017 9.506 9.527 9.448 9.506 44,652 +0.03(+0.31%)
Jun 30, 2017 9.542 9.542 9.462 9.477 77,769 -0.04(-0.38%)
Jun 29, 2017 9.643 9.643 9.507 9.513 134,619 -0.14(-1.42%)
Jun 28, 2017 9.643 9.658 9.614 9.650 64,934 +0.01(+0.15%)
Jun 27, 2017 9.650 9.658 9.636 9.636 75,192 -0.04(-0.45%)
Jun 26, 2017 9.701 9.701 9.658 9.679 45,812 -0.01(-0.07%)
Jun 23, 2017 9.650 9.687 9.636 9.687 46,444 +0.04(+0.37%)
Jun 22, 2017 9.636 9.658 9.622 9.650 56,757 +0.06(+0.60%)
Jun 21, 2017 9.585 9.636 9.564 9.593 84,856 +0.01(+0.08%)
Jun 20, 2017 9.542 9.585 9.541 9.585 53,239 +0.05(+0.53%)
Jun 19, 2017 9.549 9.577 9.528 9.535 59,696 +0.00(+0.00%)
Jun 16, 2017 9.527 9.578 9.506 9.535 54,707 +0.01(+0.08%)
Jun 15, 2017 9.527 9.527 9.477 9.527 53,285 +0.03(+0.30%)
Jun 14, 2017 9.484 9.519 9.477 9.499 97,013 +0.02(+0.25%)
Jun 13, 2017 9.504 9.504 9.453 9.475 51,748 +0.01(+0.15%)
Jun 12, 2017 9.518 9.518 9.453 9.460 44,407 -0.06(-0.61%)
Jun 09, 2017 9.554 9.554 9.467 9.518 60,766 +0.02(+0.23%)
Jun 08, 2017 9.540 9.547 9.496 9.496 27,135 -0.04(-0.45%)
Jun 07, 2017 9.540 9.540 9.504 9.540 30,839 +0.01(+0.15%)
Jun 06, 2017 9.496 9.532 9.489 9.525 52,183 +0.04(+0.46%)
Jun 05, 2017 9.482 9.489 9.467 9.482 53,183 -0.02(-0.23%)
Jun 02, 2017 9.518 9.540 9.460 9.504 93,132 +0.00(+0.01%)
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.