BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
NYSE: DMB · Real-Time Price · USD
10.75
+0.05 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
10.77
+0.02 (0.19%)
After-hours: Dec 5, 2025, 7:00 PM EST
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.76 | 10.81 | 10.70 | 10.75 | 10.75 | 0.47% | 61,176 |
| Dec 4, 2025 | 10.61 | 10.71 | 10.56 | 10.70 | 10.70 | 1.13% | 112,466 |
| Dec 3, 2025 | 10.54 | 10.63 | 10.53 | 10.58 | 10.58 | 1.05% | 169,088 |
| Dec 2, 2025 | 10.48 | 10.53 | 10.44 | 10.47 | 10.47 | -0.38% | 107,414 |
| Dec 1, 2025 | 10.52 | 10.63 | 10.48 | 10.51 | 10.51 | -0.47% | 86,736 |
| Nov 28, 2025 | 10.56 | 10.61 | 10.55 | 10.56 | 10.56 | -0.09% | 56,848 |
| Nov 26, 2025 | 10.54 | 10.60 | 10.53 | 10.57 | 10.57 | 0.28% | 70,812 |
| Nov 25, 2025 | 10.55 | 10.61 | 10.50 | 10.54 | 10.54 | - | 54,520 |
| Nov 24, 2025 | 10.52 | 10.60 | 10.50 | 10.54 | 10.54 | 0.19% | 92,108 |
| Nov 21, 2025 | 10.51 | 10.59 | 10.50 | 10.52 | 10.52 | -0.38% | 73,550 |
| Nov 20, 2025 | 10.63 | 10.63 | 10.51 | 10.56 | 10.56 | -0.28% | 108,747 |
| Nov 19, 2025 | 10.61 | 10.65 | 10.59 | 10.59 | 10.59 | -0.84% | 74,622 |
| Nov 18, 2025 | 10.74 | 10.79 | 10.67 | 10.68 | 10.64 | -0.74% | 57,714 |
| Nov 17, 2025 | 10.83 | 10.83 | 10.70 | 10.76 | 10.72 | -0.09% | 55,017 |
| Nov 14, 2025 | 10.72 | 10.85 | 10.70 | 10.77 | 10.73 | -0.09% | 28,320 |
| Nov 13, 2025 | 10.90 | 10.90 | 10.78 | 10.78 | 10.74 | -1.82% | 51,842 |
| Nov 12, 2025 | 10.81 | 10.98 | 10.81 | 10.98 | 10.94 | 1.39% | 45,980 |
| Nov 11, 2025 | 10.83 | 10.85 | 10.78 | 10.83 | 10.79 | 0.28% | 29,698 |
| Nov 10, 2025 | 10.80 | 10.80 | 10.73 | 10.80 | 10.76 | 0.28% | 31,607 |
| Nov 7, 2025 | 10.78 | 10.78 | 10.74 | 10.77 | 10.73 | 0.09% | 22,661 |
| Nov 6, 2025 | 10.81 | 10.83 | 10.75 | 10.76 | 10.72 | -0.28% | 29,607 |
| Nov 5, 2025 | 10.82 | 10.84 | 10.75 | 10.79 | 10.75 | -0.19% | 28,902 |
| Nov 4, 2025 | 10.77 | 10.83 | 10.72 | 10.81 | 10.77 | 0.09% | 40,365 |
| Nov 3, 2025 | 10.84 | 10.85 | 10.73 | 10.80 | 10.76 | - | 50,567 |
| Oct 31, 2025 | 10.80 | 10.89 | 10.72 | 10.80 | 10.76 | 0.09% | 187,198 |
| Oct 30, 2025 | 10.82 | 10.84 | 10.76 | 10.79 | 10.75 | -0.09% | 55,512 |
| Oct 29, 2025 | 10.85 | 10.86 | 10.78 | 10.80 | 10.76 | -0.37% | 110,269 |
| Oct 28, 2025 | 10.85 | 10.86 | 10.80 | 10.84 | 10.80 | 0.28% | 74,943 |
| Oct 27, 2025 | 10.85 | 10.88 | 10.80 | 10.81 | 10.77 | - | 44,010 |
| Oct 24, 2025 | 10.84 | 10.88 | 10.79 | 10.81 | 10.77 | - | 34,734 |
| Oct 23, 2025 | 10.84 | 10.84 | 10.76 | 10.81 | 10.77 | - | 46,911 |
| Oct 22, 2025 | 10.84 | 10.86 | 10.77 | 10.81 | 10.77 | - | 81,073 |
| Oct 21, 2025 | 10.81 | 10.85 | 10.75 | 10.81 | 10.77 | 0.28% | 130,753 |
| Oct 20, 2025 | 10.67 | 10.78 | 10.67 | 10.78 | 10.74 | 1.51% | 71,279 |
| Oct 17, 2025 | 10.66 | 10.71 | 10.61 | 10.62 | 10.58 | -0.89% | 50,949 |
| Oct 16, 2025 | 10.69 | 10.72 | 10.68 | 10.72 | 10.64 | 0.23% | 64,579 |
| Oct 15, 2025 | 10.68 | 10.70 | 10.66 | 10.69 | 10.61 | 0.38% | 74,299 |
| Oct 14, 2025 | 10.68 | 10.68 | 10.64 | 10.65 | 10.57 | - | 34,292 |
| Oct 13, 2025 | 10.65 | 10.67 | 10.63 | 10.65 | 10.57 | 0.14% | 42,555 |
| Oct 10, 2025 | 10.64 | 10.67 | 10.61 | 10.64 | 10.56 | 0.24% | 60,803 |
| Oct 9, 2025 | 10.63 | 10.63 | 10.53 | 10.61 | 10.53 | 0.09% | 29,920 |
| Oct 8, 2025 | 10.58 | 10.65 | 10.58 | 10.60 | 10.52 | 0.19% | 63,322 |
| Oct 7, 2025 | 10.59 | 10.61 | 10.58 | 10.58 | 10.50 | - | 51,168 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.56 | 10.58 | 10.50 | -0.38% | 28,606 |
| Oct 3, 2025 | 10.64 | 10.65 | 10.55 | 10.62 | 10.54 | 0.38% | 36,347 |
| Oct 2, 2025 | 10.69 | 10.69 | 10.56 | 10.58 | 10.50 | -0.75% | 69,725 |
| Oct 1, 2025 | 10.70 | 10.70 | 10.65 | 10.66 | 10.58 | -0.37% | 50,782 |
| Sep 30, 2025 | 10.66 | 10.70 | 10.58 | 10.70 | 10.62 | 0.75% | 29,619 |
| Sep 29, 2025 | 10.66 | 10.66 | 10.57 | 10.62 | 10.54 | 0.28% | 22,533 |
| Sep 26, 2025 | 10.59 | 10.62 | 10.55 | 10.59 | 10.51 | 0.28% | 19,914 |