Canada Markets open in 2 hrs 56 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.22+0.10 (+0.71%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 202114.0714.2614.0714.2214.2255,900
Dec. 06, 202114.0514.0613.9814.0414.0429,700
Dec. 03, 202114.1114.1214.0214.0314.0346,300
Dec. 02, 202114.2114.3014.1014.1214.1280,500
Dec. 01, 202114.3914.4014.2514.2514.2533,200
Nov. 30, 202114.3214.4314.2514.3614.3648,700
Nov. 29, 202114.2714.3414.2014.2814.2849,400
Nov. 26, 202114.2014.2414.1114.1914.1916,400
Nov. 24, 202114.2514.3014.1714.2414.2430,900
Nov. 23, 202114.3214.3514.2014.2014.2049,300
Nov. 22, 202114.4714.4714.2914.3214.3289,600
Nov. 19, 202114.4514.5314.4314.4714.4745,400
Nov. 18, 202114.5014.5314.3814.4514.4544,500
Nov. 17, 202114.5214.5814.4414.5014.5075,500
Nov. 17, 20210.053 Dividend
Nov. 16, 202114.5814.6114.5714.5814.5342,300
Nov. 15, 202114.7414.7714.5914.6014.5529,200
Nov. 12, 202114.7114.8414.6714.6714.6242,200
Nov. 11, 202114.6014.7914.6014.7514.7037,300
Nov. 10, 202114.8014.8914.6014.6314.5841,300
Nov. 09, 202115.0415.0914.6314.7514.70101,600
Nov. 08, 202115.0915.2114.9314.9914.9470,200
Nov. 05, 202114.9515.1814.9015.1415.0861,700
Nov. 04, 202114.9414.9414.8014.9214.8728,500
Nov. 03, 202115.3415.3414.8214.9014.8582,200
Nov. 02, 202115.2415.4015.1515.3415.2848,500
Nov. 01, 202115.8515.8515.2215.2415.18243,400
Oct. 29, 202115.7515.9415.6115.9215.8614,200
Oct. 28, 202115.6315.7915.6315.7915.7329,200
Oct. 27, 202115.5215.7415.4815.5315.4721,600
Oct. 26, 202115.5015.6015.4715.5915.5326,500
Oct. 25, 202115.6315.6715.5015.5015.447,800
Oct. 22, 202115.5715.6815.5615.6115.5510,500
Oct. 21, 202115.6915.6915.4515.4615.4017,600
Oct. 20, 202115.7715.8515.6515.7515.6922,600
Oct. 19, 202115.9516.0115.7415.7415.6840,700
Oct. 19, 20210.053 Dividend
Oct. 18, 202115.8116.0115.8016.0115.9029,800
Oct. 15, 202115.6715.9515.6715.8015.6923,000
Oct. 14, 202115.5415.6315.5315.5715.4623,100
Oct. 13, 202115.4315.7015.4315.5115.4029,500
Oct. 12, 202115.5115.7415.4115.4115.3018,400
Oct. 11, 202115.4415.5615.4415.5215.4111,600
Oct. 08, 202115.5715.6015.4715.5015.398,300
Oct. 07, 202115.7415.7515.4515.6115.5029,400
Oct. 06, 202115.6015.6115.5015.6115.5021,700
Oct. 05, 202115.5415.6315.5115.5915.4811,500
Oct. 04, 202115.5015.6915.5015.5515.4416,300
Oct. 01, 202115.7415.7715.5115.5415.4320,200
Sep. 30, 202115.7715.7715.5715.6015.4937,000
Sep. 29, 202115.6715.8015.6715.6915.5816,300
Sep. 28, 202115.8515.8715.5315.6415.5330,500
Sep. 27, 202115.8015.8815.6815.8815.7727,200
Sep. 24, 202115.6515.8115.6115.8115.7058,600
Sep. 23, 202115.7815.8315.5515.5515.4433,400
Sep. 22, 202115.8315.9415.7615.8115.7033,900
Sep. 21, 202115.7216.1715.7215.8315.7226,300
Sep. 20, 202116.4416.5015.5115.5815.4796,000
Sep. 17, 202116.6716.6716.2516.5516.4469,600
Sep. 17, 20210.053 Dividend
Sep. 16, 202116.1516.5715.9416.5116.3449,900
Sep. 15, 202117.0717.0715.9816.1616.0042,200
Sep. 14, 202115.8115.8615.7615.8215.6624,100
Sep. 13, 202115.6216.0115.5615.8115.6538,100
Sep. 10, 202115.6615.6615.6115.6115.4512,800
Sep. 09, 202115.6315.6815.6315.6515.499,300
Sep. 08, 202115.5715.8715.5315.7015.5453,500
Sep. 07, 202115.5915.6015.4915.5415.3820,500
Sep. 03, 202115.6615.6615.4515.6015.4442,600
Sep. 02, 202115.5915.6515.5015.6015.4449,100
Sep. 01, 202115.6415.6815.5315.6315.4752,000
Aug. 31, 202115.5115.5715.4315.5715.4156,100
Aug. 30, 202115.5015.5015.4815.5015.3414,400
Aug. 27, 202115.3815.4915.3715.4615.3024,300
Aug. 26, 202115.3915.5015.2615.4115.2531,600
Aug. 25, 202115.4415.4715.3615.4415.2822,200
Aug. 24, 202115.3115.5015.3115.4715.3128,900
Aug. 23, 202115.3015.3515.2415.2815.1350,400
Aug. 20, 202115.3115.3915.2115.2315.0821,200
Aug. 19, 202115.3115.3615.2215.2715.1214,300
Aug. 18, 202115.3915.3915.3115.3315.178,800
Aug. 17, 202115.4515.4515.3015.4015.2429,500
Aug. 17, 20210.053 Dividend
Aug. 16, 202115.3815.4215.1615.3515.1420,300
Aug. 13, 202115.1515.3815.1415.2215.0128,900
Aug. 12, 202115.2715.2715.1515.1514.9427,400
Aug. 11, 202115.3215.3615.2215.2215.0125,000
Aug. 10, 202115.3715.3715.1515.3015.0971,600
Aug. 09, 202115.2215.2215.0015.1014.9035,000
Aug. 06, 202115.2115.2315.1215.1914.9816,100
Aug. 05, 202115.3615.3615.1615.2315.0259,900
Aug. 04, 202115.2715.3315.2215.2415.0348,200
Aug. 03, 202115.1815.3515.1515.2215.0127,000
Aug. 02, 202115.1715.2415.1415.1814.9743,000
Jul. 30, 202115.1215.1815.1215.1814.9724,100
Jul. 29, 202115.1815.1815.1015.1514.9420,500
Jul. 28, 202115.0115.1614.9215.0914.8929,400
Jul. 27, 202115.0015.1514.9815.0414.8428,400
Jul. 26, 202115.0315.1714.8914.9814.7821,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...