BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
NYSE: DMB · Real-Time Price · USD
10.57
+0.06 (0.57%)
Mar 31, 2025, 4:00 PM EDT - Market closed
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | - | 0.86% | 2,288 |
| Mar 28, 2025 | 10.55 | 10.55 | 10.49 | 10.51 | 10.51 | -0.10% | 17,631 |
| Mar 27, 2025 | 10.53 | 10.59 | 10.51 | 10.52 | 10.52 | -0.28% | 25,064 |
| Mar 26, 2025 | 10.65 | 10.68 | 10.53 | 10.55 | 10.55 | -0.94% | 101,436 |
| Mar 25, 2025 | 10.75 | 10.81 | 10.62 | 10.65 | 10.65 | -1.75% | 100,917 |
| Mar 24, 2025 | 10.78 | 10.88 | 10.78 | 10.84 | 10.84 | 1.12% | 127,089 |
| Mar 21, 2025 | 10.71 | 10.75 | 10.67 | 10.72 | 10.72 | 0.66% | 49,128 |
| Mar 20, 2025 | 10.64 | 10.72 | 10.64 | 10.65 | 10.65 | 0.28% | 17,236 |
| Mar 19, 2025 | 10.64 | 10.67 | 10.62 | 10.62 | 10.62 | -0.56% | 20,918 |
| Mar 18, 2025 | 10.64 | 10.74 | 10.64 | 10.68 | 10.68 | 0.09% | 50,907 |
| Mar 17, 2025 | 10.67 | 10.75 | 10.66 | 10.67 | 10.64 | 0.28% | 56,498 |
| Mar 14, 2025 | 10.62 | 10.64 | 10.60 | 10.64 | 10.61 | 0.19% | 41,121 |
| Mar 13, 2025 | 10.59 | 10.63 | 10.55 | 10.62 | 10.59 | -0.09% | 33,256 |
| Mar 12, 2025 | 10.63 | 10.65 | 10.59 | 10.63 | 10.60 | - | 43,905 |
| Mar 11, 2025 | 10.69 | 10.69 | 10.60 | 10.63 | 10.60 | -0.19% | 50,479 |
| Mar 10, 2025 | 10.68 | 10.72 | 10.65 | 10.65 | 10.62 | -0.47% | 40,070 |
| Mar 7, 2025 | 10.71 | 10.72 | 10.67 | 10.70 | 10.67 | -0.09% | 52,218 |
| Mar 6, 2025 | 10.74 | 10.74 | 10.67 | 10.71 | 10.68 | -0.28% | 40,084 |
| Mar 5, 2025 | 10.79 | 10.79 | 10.70 | 10.74 | 10.71 | 0.47% | 27,541 |
| Mar 4, 2025 | 10.85 | 10.86 | 10.69 | 10.69 | 10.66 | -1.38% | 50,744 |
| Mar 3, 2025 | 10.81 | 10.88 | 10.81 | 10.84 | 10.81 | -0.09% | 35,703 |
| Feb 28, 2025 | 10.84 | 10.85 | 10.81 | 10.85 | 10.82 | 0.56% | 17,997 |
| Feb 27, 2025 | 10.79 | 10.84 | 10.78 | 10.79 | 10.76 | -0.19% | 42,069 |
| Feb 26, 2025 | 10.84 | 10.89 | 10.79 | 10.81 | 10.78 | -0.28% | 39,672 |
| Feb 25, 2025 | 10.80 | 10.86 | 10.80 | 10.84 | 10.81 | 1.03% | 42,175 |
| Feb 24, 2025 | 10.75 | 10.78 | 10.70 | 10.73 | 10.70 | -0.46% | 65,988 |
| Feb 21, 2025 | 10.72 | 10.78 | 10.72 | 10.78 | 10.75 | 0.75% | 27,095 |
| Feb 20, 2025 | 10.70 | 10.76 | 10.70 | 10.70 | 10.67 | -0.09% | 29,442 |
| Feb 19, 2025 | 10.67 | 10.72 | 10.60 | 10.71 | 10.68 | 0.37% | 73,646 |
| Feb 18, 2025 | 10.70 | 10.70 | 10.64 | 10.67 | 10.61 | - | 90,123 |
| Feb 14, 2025 | 10.57 | 10.67 | 10.57 | 10.67 | 10.61 | 1.14% | 68,335 |
| Feb 13, 2025 | 10.58 | 10.58 | 10.49 | 10.55 | 10.49 | 0.09% | 66,750 |
| Feb 12, 2025 | 10.39 | 10.60 | 10.39 | 10.54 | 10.48 | -1.50% | 49,564 |
| Feb 11, 2025 | 10.69 | 10.72 | 10.65 | 10.70 | 10.64 | 0.09% | 30,227 |
| Feb 10, 2025 | 10.72 | 10.75 | 10.67 | 10.69 | 10.63 | -0.09% | 36,545 |
| Feb 7, 2025 | 10.70 | 10.73 | 10.65 | 10.70 | 10.64 | - | 59,857 |
| Feb 6, 2025 | 10.64 | 10.75 | 10.64 | 10.70 | 10.64 | 0.56% | 56,953 |
| Feb 5, 2025 | 10.52 | 10.66 | 10.52 | 10.64 | 10.58 | 1.33% | 87,533 |
| Feb 4, 2025 | 10.46 | 10.52 | 10.46 | 10.50 | 10.44 | 0.19% | 30,522 |
| Feb 3, 2025 | 10.44 | 10.49 | 10.42 | 10.48 | 10.42 | 0.38% | 59,454 |
| Jan 31, 2025 | 10.47 | 10.49 | 10.42 | 10.44 | 10.38 | -0.19% | 46,853 |
| Jan 30, 2025 | 10.41 | 10.46 | 10.41 | 10.46 | 10.40 | 0.48% | 48,399 |
| Jan 29, 2025 | 10.44 | 10.45 | 10.37 | 10.41 | 10.35 | -0.10% | 60,256 |
| Jan 28, 2025 | 10.40 | 10.51 | 10.34 | 10.42 | 10.36 | 0.19% | 99,493 |
| Jan 27, 2025 | 10.39 | 10.45 | 10.38 | 10.40 | 10.34 | 0.19% | 156,157 |
| Jan 24, 2025 | 10.37 | 10.40 | 10.32 | 10.38 | 10.32 | - | 46,527 |
| Jan 23, 2025 | 10.39 | 10.39 | 10.32 | 10.38 | 10.32 | -0.29% | 88,053 |
| Jan 22, 2025 | 10.40 | 10.42 | 10.34 | 10.41 | 10.35 | 0.19% | 73,987 |
| Jan 21, 2025 | 10.43 | 10.52 | 10.39 | 10.39 | 10.33 | -0.48% | 89,924 |
| Jan 17, 2025 | 10.45 | 10.48 | 10.43 | 10.44 | 10.35 | - | 35,454 |