BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
NYSE: DMB · Real-Time Price · USD
10.11
+0.04 (0.40%)
At close: Jun 27, 2025, 4:00 PM
10.11
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.12 | 10.12 | 10.05 | 10.11 | 10.11 | 0.40% | 74,735 |
| Jun 26, 2025 | 10.10 | 10.10 | 10.04 | 10.07 | 10.07 | -0.10% | 33,776 |
| Jun 25, 2025 | 10.05 | 10.10 | 10.05 | 10.08 | 10.08 | 0.10% | 41,964 |
| Jun 24, 2025 | 10.11 | 10.11 | 10.05 | 10.07 | 10.07 | -0.30% | 28,481 |
| Jun 23, 2025 | 10.07 | 10.10 | 10.01 | 10.10 | 10.10 | 0.50% | 27,594 |
| Jun 20, 2025 | 9.99 | 10.10 | 9.97 | 10.05 | 10.05 | 0.80% | 47,061 |
| Jun 18, 2025 | 10.00 | 10.03 | 9.97 | 9.97 | 9.97 | -0.30% | 79,167 |
| Jun 17, 2025 | 10.05 | 10.06 | 9.98 | 10.00 | 10.00 | -0.60% | 107,896 |
| Jun 16, 2025 | 10.07 | 10.07 | 10.02 | 10.06 | 10.02 | 0.20% | 48,910 |
| Jun 13, 2025 | 10.06 | 10.08 | 10.01 | 10.04 | 10.00 | -0.20% | 57,800 |
| Jun 12, 2025 | 10.10 | 10.14 | 10.06 | 10.06 | 10.02 | -0.20% | 127,246 |
| Jun 11, 2025 | 10.09 | 10.10 | 10.00 | 10.08 | 10.04 | 0.20% | 88,913 |
| Jun 10, 2025 | 10.02 | 10.07 | 9.96 | 10.06 | 10.02 | 0.90% | 110,218 |
| Jun 9, 2025 | 9.98 | 10.03 | 9.95 | 9.97 | 9.93 | -0.10% | 36,955 |
| Jun 6, 2025 | 9.99 | 10.00 | 9.96 | 9.98 | 9.94 | 0.10% | 63,806 |
| Jun 5, 2025 | 9.96 | 10.03 | 9.96 | 9.97 | 9.93 | 0.10% | 70,137 |
| Jun 4, 2025 | 9.96 | 10.00 | 9.95 | 9.96 | 9.92 | - | 59,036 |
| Jun 3, 2025 | 10.00 | 10.03 | 9.96 | 9.96 | 9.92 | -0.40% | 58,360 |
| Jun 2, 2025 | 10.04 | 10.07 | 9.96 | 10.00 | 9.96 | -0.40% | 71,195 |
| May 30, 2025 | 10.06 | 10.06 | 10.00 | 10.04 | 10.00 | -0.10% | 69,267 |
| May 29, 2025 | 10.04 | 10.08 | 10.02 | 10.05 | 10.01 | 0.10% | 99,189 |
| May 28, 2025 | 10.08 | 10.10 | 10.00 | 10.04 | 10.00 | -0.20% | 142,717 |
| May 27, 2025 | 10.03 | 10.12 | 10.00 | 10.06 | 10.02 | 0.50% | 89,611 |
| May 23, 2025 | 10.10 | 10.11 | 9.99 | 10.01 | 9.97 | -0.69% | 34,368 |
| May 22, 2025 | 10.04 | 10.09 | 9.97 | 10.08 | 10.04 | 0.50% | 42,799 |
| May 21, 2025 | 10.15 | 10.16 | 9.99 | 10.03 | 9.99 | -1.18% | 96,819 |
| May 20, 2025 | 10.18 | 10.19 | 10.15 | 10.15 | 10.11 | -0.20% | 15,874 |
| May 19, 2025 | 10.19 | 10.21 | 10.15 | 10.17 | 10.13 | -0.88% | 65,405 |
| May 16, 2025 | 10.27 | 10.38 | 10.26 | 10.26 | 10.22 | -0.10% | 38,413 |
| May 15, 2025 | 10.34 | 10.35 | 10.26 | 10.27 | 10.19 | 0.10% | 56,305 |
| May 14, 2025 | 10.31 | 10.32 | 10.24 | 10.26 | 10.18 | -0.10% | 46,427 |
| May 13, 2025 | 10.29 | 10.33 | 10.25 | 10.27 | 10.19 | 0.20% | 31,375 |
| May 12, 2025 | 10.40 | 10.40 | 10.20 | 10.25 | 10.17 | -0.68% | 31,918 |
| May 9, 2025 | 10.34 | 10.39 | 10.27 | 10.32 | 10.24 | 0.49% | 39,607 |
| May 8, 2025 | 10.28 | 10.38 | 10.21 | 10.27 | 10.19 | 0.39% | 44,253 |
| May 7, 2025 | 10.22 | 10.40 | 10.18 | 10.23 | 10.15 | 0.39% | 101,573 |
| May 6, 2025 | 10.14 | 10.25 | 10.08 | 10.19 | 10.11 | 0.89% | 84,434 |
| May 5, 2025 | 10.14 | 10.14 | 10.06 | 10.10 | 10.03 | -0.49% | 55,174 |
| May 2, 2025 | 10.16 | 10.20 | 10.12 | 10.15 | 10.07 | -0.55% | 52,471 |
| May 1, 2025 | 10.15 | 10.22 | 10.15 | 10.21 | 10.13 | 0.75% | 66,641 |
| Apr 30, 2025 | 10.09 | 10.23 | 10.05 | 10.13 | 10.05 | - | 141,485 |
| Apr 29, 2025 | 10.09 | 10.14 | 10.04 | 10.13 | 10.05 | 0.50% | 89,863 |
| Apr 28, 2025 | 10.06 | 10.08 | 10.00 | 10.08 | 10.01 | 0.10% | 84,267 |
| Apr 25, 2025 | 10.09 | 10.15 | 10.06 | 10.07 | 10.00 | 0.20% | 67,202 |
| Apr 24, 2025 | 10.00 | 10.15 | 10.00 | 10.05 | 9.98 | 0.90% | 82,655 |
| Apr 23, 2025 | 9.92 | 10.04 | 9.92 | 9.96 | 9.89 | 0.81% | 105,282 |
| Apr 22, 2025 | 9.86 | 9.93 | 9.83 | 9.88 | 9.81 | 0.71% | 83,097 |
| Apr 21, 2025 | 9.91 | 9.91 | 9.81 | 9.81 | 9.74 | -1.01% | 115,416 |
| Apr 17, 2025 | 9.88 | 9.98 | 9.87 | 9.91 | 9.84 | 0.41% | 45,028 |
| Apr 16, 2025 | 9.86 | 9.93 | 9.86 | 9.87 | 9.80 | -0.30% | 98,108 |