BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
NYSE: DMB · Real-Time Price · USD
10.60
0.00 (0.00%)
Oct 9, 2025, 10:57 AM EDT - Market open
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.58 | 10.65 | 10.58 | 10.60 | 10.60 | 0.19% | 63,322 |
| Oct 7, 2025 | 10.59 | 10.61 | 10.58 | 10.58 | 10.58 | - | 51,168 |
| Oct 6, 2025 | 10.60 | 10.60 | 10.56 | 10.58 | 10.58 | -0.38% | 28,606 |
| Oct 3, 2025 | 10.64 | 10.65 | 10.55 | 10.62 | 10.62 | 0.38% | 36,347 |
| Oct 2, 2025 | 10.69 | 10.69 | 10.56 | 10.58 | 10.58 | -0.75% | 69,725 |
| Oct 1, 2025 | 10.70 | 10.70 | 10.65 | 10.66 | 10.66 | -0.37% | 50,782 |
| Sep 30, 2025 | 10.66 | 10.70 | 10.58 | 10.70 | 10.70 | 0.75% | 29,619 |
| Sep 29, 2025 | 10.66 | 10.66 | 10.57 | 10.62 | 10.62 | 0.28% | 22,533 |
| Sep 26, 2025 | 10.59 | 10.62 | 10.55 | 10.59 | 10.59 | 0.28% | 19,914 |
| Sep 25, 2025 | 10.55 | 10.57 | 10.52 | 10.56 | 10.56 | 0.09% | 29,749 |
| Sep 24, 2025 | 10.63 | 10.63 | 10.53 | 10.55 | 10.55 | -0.85% | 31,805 |
| Sep 23, 2025 | 10.65 | 10.66 | 10.59 | 10.64 | 10.64 | 0.28% | 51,063 |
| Sep 22, 2025 | 10.60 | 10.64 | 10.56 | 10.61 | 10.61 | 0.19% | 40,230 |
| Sep 19, 2025 | 10.62 | 10.63 | 10.58 | 10.59 | 10.59 | -0.38% | 38,349 |
| Sep 18, 2025 | 10.63 | 10.64 | 10.59 | 10.63 | 10.63 | - | 42,634 |
| Sep 17, 2025 | 10.64 | 10.67 | 10.60 | 10.63 | 10.63 | - | 53,406 |
| Sep 16, 2025 | 10.60 | 10.66 | 10.60 | 10.63 | 10.59 | 0.28% | 41,207 |
| Sep 15, 2025 | 10.58 | 10.66 | 10.55 | 10.60 | 10.56 | 0.57% | 38,965 |
| Sep 12, 2025 | 10.54 | 10.58 | 10.51 | 10.54 | 10.50 | - | 49,770 |
| Sep 11, 2025 | 10.52 | 10.56 | 10.51 | 10.54 | 10.50 | 0.67% | 68,472 |
| Sep 10, 2025 | 10.42 | 10.47 | 10.41 | 10.47 | 10.43 | 0.87% | 70,052 |
| Sep 9, 2025 | 10.40 | 10.41 | 10.35 | 10.38 | 10.34 | 0.10% | 94,848 |
| Sep 8, 2025 | 10.25 | 10.37 | 10.24 | 10.37 | 10.33 | 1.47% | 89,425 |
| Sep 5, 2025 | 10.10 | 10.22 | 10.10 | 10.22 | 10.18 | 1.49% | 101,607 |
| Sep 4, 2025 | 10.07 | 10.07 | 10.02 | 10.07 | 10.03 | 0.40% | 84,905 |
| Sep 3, 2025 | 10.04 | 10.07 | 9.99 | 10.03 | 9.99 | 0.30% | 160,480 |
| Sep 2, 2025 | 10.02 | 10.02 | 9.97 | 10.00 | 9.96 | -0.20% | 77,817 |
| Aug 29, 2025 | 9.97 | 10.02 | 9.97 | 10.02 | 9.98 | 0.50% | 144,623 |
| Aug 28, 2025 | 10.02 | 10.02 | 9.97 | 9.97 | 9.93 | -0.30% | 104,883 |
| Aug 27, 2025 | 9.98 | 10.01 | 9.97 | 10.00 | 9.96 | 0.30% | 77,749 |
| Aug 26, 2025 | 10.02 | 10.02 | 9.96 | 9.97 | 9.93 | -0.50% | 95,155 |
| Aug 25, 2025 | 10.02 | 10.02 | 9.98 | 10.02 | 9.98 | 0.20% | 65,863 |
| Aug 22, 2025 | 9.93 | 10.00 | 9.92 | 10.00 | 9.96 | 1.01% | 61,178 |
| Aug 21, 2025 | 9.91 | 9.95 | 9.89 | 9.90 | 9.87 | -0.60% | 129,407 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.93 | 9.96 | 9.93 | -0.10% | 75,949 |
| Aug 19, 2025 | 10.04 | 10.04 | 9.96 | 9.97 | 9.93 | -0.80% | 95,939 |
| Aug 18, 2025 | 10.07 | 10.08 | 10.03 | 10.05 | 10.01 | -0.30% | 49,081 |
| Aug 15, 2025 | 10.10 | 10.12 | 10.06 | 10.08 | 10.01 | 0.20% | 50,593 |
| Aug 14, 2025 | 10.12 | 10.13 | 10.06 | 10.06 | 9.99 | -0.59% | 99,272 |
| Aug 13, 2025 | 10.13 | 10.13 | 10.10 | 10.12 | 10.05 | 0.20% | 55,565 |
| Aug 12, 2025 | 10.10 | 10.12 | 10.06 | 10.10 | 10.03 | - | 81,647 |
| Aug 11, 2025 | 10.14 | 10.14 | 10.04 | 10.10 | 10.03 | 0.10% | 69,752 |
| Aug 8, 2025 | 10.14 | 10.15 | 10.07 | 10.09 | 10.02 | -0.39% | 51,149 |
| Aug 7, 2025 | 10.15 | 10.16 | 10.09 | 10.13 | 10.06 | 0.10% | 25,605 |
| Aug 6, 2025 | 10.09 | 10.17 | 10.08 | 10.12 | 10.05 | 0.50% | 46,771 |
| Aug 5, 2025 | 10.05 | 10.10 | 10.03 | 10.07 | 10.00 | 0.50% | 49,911 |
| Aug 4, 2025 | 10.03 | 10.07 | 10.02 | 10.02 | 9.95 | 0.10% | 50,156 |
| Aug 1, 2025 | 10.00 | 10.04 | 9.98 | 10.01 | 9.94 | 0.30% | 63,133 |
| Jul 31, 2025 | 9.99 | 10.00 | 9.95 | 9.98 | 9.91 | 0.71% | 55,471 |
| Jul 30, 2025 | 9.95 | 9.97 | 9.91 | 9.91 | 9.84 | -0.60% | 47,410 |