Advertisement
U.S. markets closed

BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)

NYSE - NYSE Delayed Price. Currency in USD
10.39+0.07 (+0.68%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202410.3210.3910.3010.3910.3974,100
Mar 27, 202410.3110.3410.2910.3210.3213,700
Mar 26, 202410.3210.3310.3010.3110.3118,300
Mar 25, 202410.3110.3310.2810.3010.3064,700
Mar 22, 202410.3210.3410.3010.3110.3139,400
Mar 21, 202410.3210.3410.2910.3110.3151,300
Mar 20, 202410.3310.3510.3110.3410.3431,400
Mar 19, 202410.3510.3710.3210.3510.3529,500
Mar 18, 202410.2810.3610.2810.3510.3559,800
Mar 18, 20240.03 Dividend
Mar 15, 202410.2710.3210.1610.3110.2864,000
Mar 14, 202410.3610.3810.2310.2610.23134,800
Mar 13, 202410.3010.3810.3010.3810.3561,600
Mar 12, 202410.3810.3810.3210.3510.3292,900
Mar 11, 202410.3210.3710.3210.3610.3379,400
Mar 08, 202410.3410.3610.3410.3610.3380,300
Mar 07, 202410.3610.3610.3410.3410.3160,300
Mar 06, 202410.3110.3610.3110.3410.3158,500
Mar 05, 202410.3310.3610.3110.3410.31108,500
Mar 04, 202410.2710.3410.2710.2910.26114,200
Mar 01, 202410.3010.3510.2710.3410.3170,200
Feb 29, 202410.2910.3310.2910.3310.3037,400
Feb 28, 202410.2810.2910.2510.2810.2550,300
Feb 27, 202410.3110.3110.2510.2510.2264,200
Feb 26, 202410.3710.3810.2610.2810.2566,300
Feb 23, 202410.3610.3910.3510.3710.3466,800
Feb 22, 202410.4010.4010.3610.3710.3443,400
Feb 21, 202410.3410.3810.3410.3610.3329,500
Feb 20, 202410.3310.3710.3210.3610.3347,100
Feb 16, 202410.3610.3710.3310.3410.3132,100
Feb 16, 20240.03 Dividend
Feb 15, 202410.3410.4210.3410.4210.3621,200
Feb 14, 202410.3310.3710.3010.3410.2870,900
Feb 13, 202410.3010.3110.2710.2910.2334,800
Feb 12, 202410.3410.3810.3110.3810.3255,300
Feb 09, 202410.2610.3210.2610.3210.2686,300
Feb 08, 202410.2910.3010.2710.2910.2374,300
Feb 07, 202410.2410.3210.2410.3010.24106,100
Feb 06, 202410.1810.2710.1810.2710.2173,300
Feb 05, 202410.2310.2310.1710.2210.1698,900
Feb 02, 202410.2410.2910.2410.2610.2095,900
Feb 01, 202410.2710.3710.2710.3610.30140,400
Jan 31, 202410.1810.3510.1810.2310.17138,300
Jan 30, 202410.1710.1910.1610.1810.1291,100
Jan 29, 202410.0810.1810.0810.1710.11108,400
Jan 26, 202410.0910.1010.0610.0810.02123,800
Jan 25, 202410.1010.1610.1010.1110.0599,800
Jan 24, 202410.1010.1410.0810.1010.04111,400
Jan 23, 202410.1210.2110.0810.1010.04139,100
Jan 22, 202410.0810.1810.0810.1610.1057,000
Jan 19, 202410.1210.129.9810.0810.0261,300
Jan 18, 202410.1410.2310.1310.1410.08137,100
Jan 18, 20240.03 Dividend
Jan 17, 202410.2410.2410.2010.2210.1346,300
Jan 16, 202410.3610.3610.2710.2810.1952,600
Jan 12, 202410.3410.3710.3310.3610.2745,500
Jan 11, 202410.3310.3310.2810.3110.2247,000
Jan 10, 202410.3010.3410.2610.3110.2261,100
Jan 09, 202410.3510.3910.3210.3210.2354,300
Jan 08, 202410.3310.4010.3210.3910.3049,700
Jan 05, 202410.3010.3610.3010.3410.2522,700
Jan 04, 202410.3210.3510.3110.3510.2650,500
Jan 03, 202410.3010.3810.2910.3810.2945,300
Jan 02, 202410.2010.3510.2010.3010.2178,500
Dec 29, 202310.2410.3510.2310.3110.22221,700
Dec 28, 202310.2110.2810.2110.2410.1597,500
Dec 27, 202310.2610.3210.2110.2710.18127,400
Dec 26, 202310.2710.2910.2410.2510.16135,300
Dec 22, 202310.2810.3110.2510.3110.22146,600
Dec 21, 202310.3010.3510.2710.2810.19108,000
Dec 20, 202310.2310.3010.2310.2910.20163,300
Dec 19, 202310.3010.3110.2510.2910.20117,700
Dec 18, 202310.2510.3010.2410.2610.1788,100
Dec 18, 20230.03 Dividend
Dec 15, 202310.2810.3610.2610.3210.2099,400
Dec 14, 202310.1510.3210.1510.3010.18101,100
Dec 13, 20239.9810.129.9510.119.99234,500
Dec 12, 20239.9910.059.8810.039.91123,500
Dec 11, 202310.0610.0710.0010.049.9290,700
Dec 08, 202310.0310.1310.0310.089.9679,200
Dec 07, 202310.1310.1810.1010.1610.0458,000
Dec 06, 202310.1310.2010.1010.1510.0370,700
Dec 05, 202310.0810.1810.0810.1310.0193,600
Dec 04, 202310.0410.129.9810.079.9561,400
Dec 01, 202310.0010.119.9510.109.98131,200
Nov 30, 20239.959.999.899.979.8597,400
Nov 29, 20239.899.989.849.989.8680,500
Nov 28, 20239.689.839.689.819.7098,400
Nov 27, 20239.669.739.659.739.6263,300
Nov 24, 20239.699.769.639.669.55188,500
Nov 22, 20239.799.799.659.729.61124,500
Nov 21, 20239.849.859.709.719.60377,800
Nov 20, 20239.899.909.819.829.71100,700
Nov 17, 20239.939.939.869.889.77125,400
Nov 16, 20239.739.889.739.889.77114,300
Nov 15, 20239.719.749.659.699.5888,800
Nov 14, 20239.639.759.639.759.64100,600
Nov 13, 20239.619.629.529.559.4462,500
Nov 10, 20239.559.639.509.619.5062,500
Nov 09, 20239.659.749.449.529.4177,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...