BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
NYSE: DMB · Real-Time Price · USD
10.53
-0.08 (-0.75%)
At close: Mar 23, 2026, 4:00 PM EDT
10.53
0.00 (0.00%)
After-hours: Mar 23, 2026, 7:00 PM EDT
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 10.59 | 10.66 | 10.53 | 10.53 | 10.53 | -0.75% | 98,575 |
| Mar 20, 2026 | 10.76 | 10.87 | 10.61 | 10.61 | 10.61 | -1.76% | 28,541 |
| Mar 19, 2026 | 10.72 | 10.85 | 10.72 | 10.80 | 10.80 | -0.37% | 47,369 |
| Mar 18, 2026 | 10.86 | 10.87 | 10.80 | 10.84 | 10.84 | - | 29,868 |
| Mar 17, 2026 | 10.87 | 10.87 | 10.84 | 10.84 | 10.84 | -0.55% | 27,701 |
| Mar 16, 2026 | 10.93 | 10.95 | 10.89 | 10.90 | 10.86 | 0.09% | 16,861 |
| Mar 13, 2026 | 10.81 | 10.94 | 10.81 | 10.89 | 10.85 | -0.18% | 59,427 |
| Mar 12, 2026 | 10.96 | 11.12 | 10.89 | 10.91 | 10.87 | -0.73% | 10,760 |
| Mar 11, 2026 | 11.02 | 11.02 | 10.94 | 10.99 | 10.95 | - | 27,357 |
| Mar 10, 2026 | 10.94 | 11.00 | 10.93 | 10.99 | 10.95 | 0.73% | 44,924 |
| Mar 9, 2026 | 10.95 | 10.96 | 10.91 | 10.91 | 10.87 | -0.37% | 47,588 |
| Mar 6, 2026 | 10.96 | 10.98 | 10.93 | 10.95 | 10.91 | -0.18% | 36,460 |
| Mar 5, 2026 | 11.02 | 11.05 | 10.97 | 10.97 | 10.93 | -0.54% | 88,135 |
| Mar 4, 2026 | 11.00 | 11.05 | 10.97 | 11.03 | 10.99 | 0.36% | 55,512 |
| Mar 3, 2026 | 11.10 | 11.10 | 10.96 | 10.99 | 10.95 | -1.04% | 136,107 |
| Mar 2, 2026 | 11.13 | 11.17 | 11.03 | 11.11 | 11.06 | -0.05% | 129,510 |
| Feb 27, 2026 | 11.06 | 11.11 | 11.05 | 11.11 | 11.07 | 0.27% | 32,548 |
| Feb 26, 2026 | 11.08 | 11.11 | 11.06 | 11.08 | 11.04 | - | 31,655 |
| Feb 25, 2026 | 11.06 | 11.11 | 11.04 | 11.08 | 11.04 | - | 35,860 |
| Feb 24, 2026 | 11.10 | 11.10 | 11.03 | 11.08 | 11.04 | 0.36% | 60,519 |
| Feb 23, 2026 | 11.10 | 11.17 | 11.02 | 11.04 | 11.00 | -0.27% | 62,825 |
| Feb 20, 2026 | 11.08 | 11.15 | 11.01 | 11.07 | 11.03 | -0.45% | 59,654 |
| Feb 19, 2026 | 11.18 | 11.23 | 11.01 | 11.12 | 11.08 | -0.54% | 54,059 |
| Feb 18, 2026 | 11.19 | 11.20 | 11.17 | 11.18 | 11.14 | -0.80% | 39,772 |
| Feb 17, 2026 | 11.20 | 11.28 | 11.20 | 11.27 | 11.18 | 0.71% | 194,728 |
| Feb 13, 2026 | 11.19 | 11.22 | 11.13 | 11.19 | 11.11 | - | 21,019 |
| Feb 12, 2026 | 11.18 | 11.20 | 11.15 | 11.19 | 11.11 | 0.27% | 52,970 |
| Feb 11, 2026 | 11.18 | 11.18 | 11.14 | 11.16 | 11.08 | -0.18% | 47,223 |
| Feb 10, 2026 | 11.22 | 11.22 | 11.17 | 11.18 | 11.10 | 0.27% | 94,941 |
| Feb 9, 2026 | 11.15 | 11.17 | 11.10 | 11.15 | 11.07 | 0.27% | 95,937 |
| Feb 6, 2026 | 11.18 | 11.20 | 11.09 | 11.12 | 11.04 | -0.27% | 40,847 |
| Feb 5, 2026 | 11.12 | 11.20 | 11.11 | 11.15 | 11.07 | 0.27% | 40,371 |
| Feb 4, 2026 | 11.09 | 11.14 | 11.06 | 11.12 | 11.04 | 0.54% | 41,204 |
| Feb 3, 2026 | 11.11 | 11.11 | 11.06 | 11.06 | 10.98 | - | 34,284 |
| Feb 2, 2026 | 11.11 | 11.14 | 11.03 | 11.06 | 10.98 | -0.63% | 81,417 |
| Jan 30, 2026 | 11.16 | 11.22 | 11.08 | 11.13 | 11.05 | - | 67,585 |
| Jan 29, 2026 | 11.14 | 11.22 | 11.09 | 11.13 | 11.05 | - | 65,911 |
| Jan 28, 2026 | 11.08 | 11.17 | 11.08 | 11.13 | 11.05 | 0.82% | 68,408 |
| Jan 27, 2026 | 10.98 | 11.04 | 10.88 | 11.04 | 10.96 | 0.55% | 70,012 |
| Jan 26, 2026 | 10.95 | 11.00 | 10.91 | 10.98 | 10.90 | 0.46% | 70,825 |
| Jan 23, 2026 | 10.93 | 10.94 | 10.90 | 10.93 | 10.85 | 0.18% | 60,677 |
| Jan 22, 2026 | 10.89 | 11.00 | 10.89 | 10.91 | 10.83 | -0.09% | 45,293 |
| Jan 21, 2026 | 10.94 | 11.02 | 10.89 | 10.92 | 10.84 | -0.18% | 82,144 |
| Jan 20, 2026 | 10.96 | 10.99 | 10.90 | 10.94 | 10.86 | -0.64% | 92,454 |
| Jan 16, 2026 | 11.00 | 11.04 | 11.00 | 11.01 | 10.89 | 0.18% | 82,784 |
| Jan 15, 2026 | 11.15 | 11.19 | 10.96 | 10.99 | 10.87 | -1.43% | 197,204 |
| Jan 14, 2026 | 11.17 | 11.26 | 11.09 | 11.15 | 11.02 | -0.18% | 30,837 |
| Jan 13, 2026 | 11.22 | 11.26 | 11.15 | 11.17 | 11.04 | -0.27% | 49,590 |
| Jan 12, 2026 | 11.14 | 11.20 | 11.12 | 11.20 | 11.07 | 0.72% | 71,954 |
| Jan 9, 2026 | 11.12 | 11.15 | 11.02 | 11.12 | 10.99 | 0.45% | 37,215 |