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 )

10.22 -0.06 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 28, 2017 9.057 9.082 9.036 9.064 70,758 -0.01(-0.16%)
Feb 27, 2017 9.057 9.093 9.043 9.079 63,821 -0.02(-0.24%)
Feb 24, 2017 9.057 9.100 9.057 9.100 117,603 +0.03(+0.32%)
Feb 23, 2017 9.043 9.071 9.021 9.071 77,382 +0.04(+0.48%)
Feb 22, 2017 9.029 9.029 8.979 9.029 76,670 +0.04(+0.48%)
Feb 21, 2017 8.964 8.993 8.950 8.986 106,114 +0.04(+0.48%)
Feb 17, 2017 8.943 8.943 8.943 0 -0.01(-0.08%)
Feb 16, 2017 8.907 8.979 8.907 8.950 111,703 +0.00(+0.00%)
Feb 15, 2017 8.979 9.014 8.928 8.950 110,676 -0.05(-0.53%)
Feb 14, 2017 9.041 9.076 8.991 8.998 119,410 -0.08(-0.86%)
Feb 13, 2017 9.069 9.083 9.048 9.076 68,952 +0.00(+0.00%)
Feb 10, 2017 9.140 9.144 9.076 9.076 97,195 -0.06(-0.70%)
Feb 09, 2017 9.176 9.201 9.140 9.140 69,014 -0.05(-0.54%)
Feb 08, 2017 9.197 9.219 9.154 9.190 91,245 +0.01(+0.16%)
Feb 07, 2017 9.176 9.183 9.147 9.176 42,439 +0.02(+0.23%)
Feb 06, 2017 9.147 9.169 9.112 9.154 55,292 +0.03(+0.31%)
Feb 03, 2017 9.126 9.139 9.112 9.126 82,945 -0.01(-0.08%)
Feb 02, 2017 9.126 9.154 9.097 9.133 58,280 +0.01(+0.08%)
Feb 01, 2017 9.083 9.126 9.069 9.126 49,459 +0.01(+0.16%)
Jan 31, 2017 9.048 9.140 9.041 9.112 75,054 +0.06(+0.63%)
Jan 30, 2017 9.048 9.080 9.041 9.055 72,746 +0.01(+0.08%)
Jan 27, 2017 8.991 9.048 8.984 9.048 83,180 +0.04(+0.47%)
Jan 26, 2017 8.934 9.005 8.920 9.005 58,947 +0.05(+0.56%)
Jan 25, 2017 8.927 8.962 8.920 8.955 88,453 +0.02(+0.24%)
Jan 24, 2017 8.962 8.976 8.920 8.934 81,380 -0.04(-0.40%)
Jan 23, 2017 8.948 8.976 8.920 8.969 83,705 +0.06(+0.72%)
Jan 20, 2017 8.870 8.912 8.848 8.905 93,666 +0.01(+0.08%)
Jan 19, 2017 8.920 8.945 8.863 8.898 83,208 -0.05(-0.56%)
Jan 18, 2017 8.870 8.955 8.870 8.948 113,655 +0.03(+0.34%)
Jan 17, 2017 8.889 8.953 8.868 8.917 180,085 +0.04(+0.40%)
Jan 13, 2017 8.882 8.882 8.882 0 +0.01(+0.16%)
Jan 12, 2017 8.868 8.930 8.854 8.868 109,341 +0.03(+0.32%)
Jan 11, 2017 8.861 8.896 8.839 8.839 130,939 -0.06(-0.72%)
Jan 10, 2017 8.882 8.910 8.839 8.903 106,013 +0.06(+0.72%)
Jan 09, 2017 8.804 8.854 8.790 8.839 115,619 +0.06(+0.65%)
Jan 06, 2017 8.790 8.799 8.754 8.783 109,399 -0.04(-0.40%)
Jan 05, 2017 8.818 8.861 8.777 8.818 170,692 +0.03(+0.32%)
Jan 04, 2017 8.747 8.825 8.705 8.790 154,864 +0.09(+0.98%)
Jan 03, 2017 8.634 8.705 8.620 8.705 105,536 +0.03(+0.33%)
Dec 30, 2016 8.676 8.676 8.676 0 -0.01(-0.09%)
Dec 29, 2016 8.676 8.733 8.662 8.684 203,884 +0.01(+0.16%)
Dec 28, 2016 8.591 8.676 8.577 8.670 150,011 +0.07(+0.83%)
Dec 27, 2016 8.620 8.634 8.598 8.598 175,682 +0.00(+0.00%)
Dec 23, 2016 8.598 8.598 8.598 0 -0.06(-0.66%)
Dec 22, 2016 8.676 8.676 8.620 8.655 174,521 +0.00(+0.00%)
Dec 21, 2016 8.669 8.669 8.613 8.655 128,817 +0.01(+0.16%)
Dec 20, 2016 8.683 8.683 8.605 8.641 232,228 -0.04(-0.49%)
Dec 19, 2016 8.712 8.730 8.676 8.683 98,827 +0.00(+0.00%)
Dec 16, 2016 8.655 8.698 8.598 8.683 140,758 +0.02(+0.25%)
Dec 15, 2016 8.719 8.722 8.655 8.662 154,779 -0.11(-1.29%)
Dec 14, 2016 8.761 8.797 8.726 8.776 111,896 +0.04(+0.51%)
Dec 13, 2016 8.674 8.731 8.646 8.731 81,460 +0.06(+0.73%)
Dec 12, 2016 8.689 8.708 8.639 8.667 123,438 -0.11(-1.21%)
Dec 09, 2016 8.879 8.907 8.752 8.773 184,846 -0.13(-1.43%)
Dec 08, 2016 8.914 8.928 8.766 8.900 211,134 +0.03(+0.32%)
Dec 07, 2016 8.696 8.879 8.683 8.872 166,988 +0.18(+2.11%)
Dec 06, 2016 8.547 8.689 8.533 8.689 107,117 +0.14(+1.65%)
Dec 05, 2016 8.512 8.576 8.470 8.547 173,086 +0.01(+0.17%)
Dec 02, 2016 8.463 8.569 8.442 8.533 146,253 +0.07(+0.83%)
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.