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 31, 2017 9.482 9.511 9.472 9.492 73,931 +0.01(+0.10%)
May 30, 2017 9.554 9.591 9.468 9.482 109,675 -0.04(-0.46%)
May 26, 2017 9.569 9.576 9.518 9.525 208,427 -0.03(-0.30%)
May 25, 2017 9.504 9.562 9.504 9.554 63,847 +0.01(+0.08%)
May 24, 2017 9.525 9.562 9.489 9.547 97,396 +0.07(+0.69%)
May 23, 2017 9.511 9.560 9.482 9.482 114,895 -0.01(-0.15%)
May 22, 2017 9.446 9.496 9.446 9.496 37,470 +0.05(+0.54%)
May 19, 2017 9.453 9.504 9.431 9.446 37,064 -0.03(-0.31%)
May 18, 2017 9.489 9.562 9.475 9.475 41,734 -0.03(-0.30%)
May 17, 2017 9.482 9.518 9.475 9.504 56,032 +0.01(+0.15%)
May 16, 2017 9.460 9.489 9.447 9.489 42,748 +0.03(+0.31%)
May 15, 2017 9.431 9.460 9.431 9.460 46,569 +0.00(+0.02%)
May 12, 2017 9.408 9.458 9.408 9.458 74,178 +0.08(+0.81%)
May 11, 2017 9.379 9.393 9.372 9.382 47,679 +0.01(+0.12%)
May 10, 2017 9.364 9.372 9.350 9.372 40,707 +0.01(+0.15%)
May 09, 2017 9.350 9.357 9.321 9.357 35,094 +0.02(+0.23%)
May 08, 2017 9.350 9.350 9.314 9.336 39,373 -0.01(-0.08%)
May 05, 2017 9.321 9.357 9.314 9.343 20,316 +0.01(+0.08%)
May 04, 2017 9.328 9.357 9.314 9.336 73,442 +0.00(+0.00%)
May 03, 2017 9.350 9.350 9.321 9.336 27,546 +0.03(+0.31%)
May 02, 2017 9.300 9.328 9.273 9.307 41,133 +0.01(+0.16%)
May 01, 2017 9.300 9.309 9.263 9.292 63,546 +0.01(+0.16%)
Apr 28, 2017 9.285 9.285 9.242 9.278 69,599 +0.00(+0.00%)
Apr 27, 2017 9.278 9.300 9.242 9.278 61,791 +0.01(+0.08%)
Apr 26, 2017 9.242 9.271 9.220 9.271 57,697 +0.03(+0.31%)
Apr 25, 2017 9.249 9.274 9.227 9.242 111,657 -0.04(-0.39%)
Apr 24, 2017 9.328 9.340 9.278 9.278 95,087 -0.09(-0.92%)
Apr 21, 2017 9.393 9.393 9.328 9.364 80,113 +0.02(+0.23%)
Apr 20, 2017 9.422 9.422 9.328 9.343 96,971 -0.06(-0.69%)
Apr 19, 2017 9.429 9.436 9.386 9.408 63,439 +0.02(+0.22%)
Apr 18, 2017 9.408 9.422 9.364 9.387 42,003 +0.04(+0.39%)
Apr 17, 2017 9.364 9.393 9.350 9.350 58,085 +0.02(+0.18%)
Apr 13, 2017 9.362 9.384 9.333 9.333 78,813 -0.04(-0.46%)
Apr 12, 2017 9.434 9.434 9.326 9.376 155,585 -0.05(-0.53%)
Apr 11, 2017 9.577 9.592 9.391 9.427 107,791 -0.09(-0.91%)
Apr 10, 2017 9.420 9.542 9.413 9.513 119,999 +0.13(+1.38%)
Apr 07, 2017 9.362 9.384 9.355 9.384 55,556 +0.04(+0.46%)
Apr 06, 2017 9.312 9.341 9.276 9.341 93,180 +0.06(+0.70%)
Apr 05, 2017 9.211 9.290 9.195 9.276 118,417 +0.06(+0.62%)
Apr 04, 2017 9.219 9.226 9.182 9.219 203,567 +0.03(+0.31%)
Apr 03, 2017 9.104 9.190 9.096 9.190 106,249 +0.09(+1.03%)
Mar 31, 2017 9.082 9.096 9.061 9.096 50,822 +0.00(+0.00%)
Mar 30, 2017 9.082 9.096 9.061 9.096 46,615 +0.02(+0.24%)
Mar 29, 2017 9.017 9.082 9.010 9.075 58,470 +0.04(+0.48%)
Mar 28, 2017 9.039 9.039 9.003 9.032 57,952 +0.01(+0.08%)
Mar 27, 2017 9.025 9.068 9.010 9.025 108,774 -0.01(-0.16%)
Mar 24, 2017 8.996 9.039 8.974 9.039 41,108 +0.03(+0.32%)
Mar 23, 2017 9.003 9.025 8.989 9.010 42,539 -0.01(-0.16%)
Mar 22, 2017 8.967 9.025 8.953 9.025 77,670 +0.05(+0.56%)
Mar 21, 2017 8.974 8.974 8.917 8.974 97,588 +0.01(+0.08%)
Mar 20, 2017 8.939 8.967 8.895 8.967 50,596 +0.01(+0.08%)
Mar 17, 2017 8.867 8.960 8.860 8.960 183,097 +0.10(+1.13%)
Mar 16, 2017 8.867 8.877 8.802 8.860 68,156 -0.03(-0.32%)
Mar 15, 2017 8.788 8.895 8.752 8.888 90,365 +0.11(+1.26%)
Mar 14, 2017 8.845 8.845 8.752 8.778 66,225 -0.04(-0.50%)
Mar 13, 2017 8.786 8.865 8.779 8.821 81,210 +0.01(+0.16%)
Mar 10, 2017 8.814 8.829 8.771 8.807 82,671 -0.01(-0.16%)
Mar 09, 2017 8.936 8.936 8.771 8.821 99,857 -0.11(-1.28%)
Mar 08, 2017 8.964 8.973 8.929 8.936 98,426 -0.07(-0.79%)
Mar 07, 2017 8.986 9.014 8.979 9.007 35,775 -0.01(-0.16%)
Mar 06, 2017 8.936 9.022 8.907 9.022 139,751 +0.07(+0.80%)
Mar 03, 2017 8.979 8.986 8.929 8.950 70,320 -0.04(-0.40%)
Mar 02, 2017 9.000 9.015 8.972 8.986 54,049 -0.03(-0.32%)
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.