BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
NYSE: DMB · Real-Time Price · USD
10.22
+0.15 (1.49%)
Sep 5, 2025, 4:00 PM - Market closed
DMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.10 | 10.22 | 10.10 | 10.22 | 10.22 | 1.49% | 101,607 |
| Sep 4, 2025 | 10.07 | 10.07 | 10.02 | 10.07 | 10.07 | 0.40% | 84,905 |
| Sep 3, 2025 | 10.04 | 10.07 | 9.99 | 10.03 | 10.03 | 0.30% | 160,480 |
| Sep 2, 2025 | 10.02 | 10.02 | 9.97 | 10.00 | 10.00 | -0.20% | 77,817 |
| Aug 29, 2025 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 0.50% | 144,623 |
| Aug 28, 2025 | 10.02 | 10.02 | 9.97 | 9.97 | 9.97 | -0.30% | 104,883 |
| Aug 27, 2025 | 9.98 | 10.01 | 9.97 | 10.00 | 10.00 | 0.30% | 77,749 |
| Aug 26, 2025 | 10.02 | 10.02 | 9.96 | 9.97 | 9.97 | -0.50% | 95,155 |
| Aug 25, 2025 | 10.02 | 10.02 | 9.98 | 10.02 | 10.02 | 0.20% | 65,863 |
| Aug 22, 2025 | 9.93 | 10.00 | 9.92 | 10.00 | 10.00 | 1.01% | 61,178 |
| Aug 21, 2025 | 9.91 | 9.95 | 9.89 | 9.90 | 9.90 | -0.60% | 129,407 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.93 | 9.96 | 9.96 | -0.10% | 75,949 |
| Aug 19, 2025 | 10.04 | 10.04 | 9.96 | 9.97 | 9.97 | -0.80% | 95,939 |
| Aug 18, 2025 | 10.07 | 10.08 | 10.03 | 10.05 | 10.05 | -0.30% | 49,081 |
| Aug 15, 2025 | 10.10 | 10.12 | 10.06 | 10.08 | 10.04 | 0.20% | 50,593 |
| Aug 14, 2025 | 10.12 | 10.13 | 10.06 | 10.06 | 10.02 | -0.59% | 99,272 |
| Aug 13, 2025 | 10.13 | 10.13 | 10.10 | 10.12 | 10.08 | 0.20% | 55,565 |
| Aug 12, 2025 | 10.10 | 10.12 | 10.06 | 10.10 | 10.06 | - | 81,647 |
| Aug 11, 2025 | 10.14 | 10.14 | 10.04 | 10.10 | 10.06 | 0.10% | 69,752 |
| Aug 8, 2025 | 10.14 | 10.15 | 10.07 | 10.09 | 10.05 | -0.39% | 51,149 |
| Aug 7, 2025 | 10.15 | 10.16 | 10.09 | 10.13 | 10.09 | 0.10% | 25,605 |
| Aug 6, 2025 | 10.09 | 10.17 | 10.08 | 10.12 | 10.08 | 0.50% | 46,771 |
| Aug 5, 2025 | 10.05 | 10.10 | 10.03 | 10.07 | 10.03 | 0.50% | 49,911 |
| Aug 4, 2025 | 10.03 | 10.07 | 10.02 | 10.02 | 9.98 | 0.10% | 50,156 |
| Aug 1, 2025 | 10.00 | 10.04 | 9.98 | 10.01 | 9.97 | 0.30% | 63,133 |
| Jul 31, 2025 | 9.99 | 10.00 | 9.95 | 9.98 | 9.94 | 0.71% | 55,471 |
| Jul 30, 2025 | 9.95 | 9.97 | 9.91 | 9.91 | 9.87 | -0.60% | 47,410 |
| Jul 29, 2025 | 9.93 | 10.00 | 9.91 | 9.97 | 9.93 | 0.71% | 59,468 |
| Jul 28, 2025 | 9.94 | 9.95 | 9.89 | 9.90 | 9.86 | -0.20% | 26,199 |
| Jul 25, 2025 | 9.91 | 9.99 | 9.90 | 9.92 | 9.88 | 0.51% | 41,718 |
| Jul 24, 2025 | 9.91 | 9.91 | 9.87 | 9.87 | 9.83 | -0.20% | 35,089 |
| Jul 23, 2025 | 9.92 | 9.96 | 9.85 | 9.89 | 9.85 | -0.80% | 112,038 |
| Jul 22, 2025 | 9.98 | 9.98 | 9.90 | 9.97 | 9.93 | 0.20% | 61,544 |
| Jul 21, 2025 | 10.06 | 10.08 | 9.95 | 9.95 | 9.91 | -0.60% | 54,701 |
| Jul 18, 2025 | 10.02 | 10.05 | 9.95 | 10.01 | 9.97 | - | 91,332 |
| Jul 17, 2025 | 10.07 | 10.07 | 9.97 | 10.01 | 9.97 | -0.89% | 77,249 |
| Jul 16, 2025 | 10.11 | 10.12 | 10.05 | 10.10 | 10.02 | -0.10% | 164,819 |
| Jul 15, 2025 | 10.13 | 10.13 | 10.09 | 10.11 | 10.03 | -0.10% | 142,263 |
| Jul 14, 2025 | 10.14 | 10.14 | 10.09 | 10.12 | 10.04 | 0.10% | 103,726 |
| Jul 11, 2025 | 10.12 | 10.14 | 10.07 | 10.11 | 10.03 | -0.79% | 56,669 |
| Jul 10, 2025 | 10.22 | 10.24 | 10.13 | 10.19 | 10.11 | - | 77,552 |
| Jul 9, 2025 | 10.24 | 10.24 | 10.17 | 10.19 | 10.11 | -0.20% | 34,319 |
| Jul 8, 2025 | 10.21 | 10.24 | 10.19 | 10.21 | 10.13 | - | 37,620 |
| Jul 7, 2025 | 10.28 | 10.29 | 10.20 | 10.21 | 10.13 | -0.58% | 71,552 |
| Jul 3, 2025 | 10.27 | 10.30 | 10.25 | 10.27 | 10.19 | - | 30,889 |
| Jul 2, 2025 | 10.25 | 10.28 | 10.17 | 10.27 | 10.19 | 0.10% | 109,587 |
| Jul 1, 2025 | 10.20 | 10.27 | 10.17 | 10.26 | 10.18 | 0.39% | 49,766 |
| Jun 30, 2025 | 10.14 | 10.22 | 10.10 | 10.22 | 10.14 | 1.09% | 80,176 |
| Jun 27, 2025 | 10.12 | 10.12 | 10.05 | 10.11 | 10.03 | 0.40% | 74,735 |
| Jun 26, 2025 | 10.10 | 10.10 | 10.04 | 10.07 | 9.99 | -0.10% | 33,776 |