BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)

DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.82	10.84	10.75	10.79	10.79	0.47%	12,946
May 21, 2026	10.82	10.88	10.70	10.74	10.74	-0.65%	15,532
May 20, 2026	10.73	10.86	10.70	10.81	10.81	0.65%	18,179
May 19, 2026	10.72	10.79	10.72	10.74	10.74	-0.19%	89,413
May 18, 2026	10.82	10.83	10.73	10.76	10.76	-0.37%	36,287
May 15, 2026	10.89	10.95	10.79	10.85	10.80	-0.64%	34,498
May 14, 2026	11.10	11.13	10.87	10.92	10.87	-1.71%	64,439
May 13, 2026	11.03	11.11	11.02	11.11	11.06	0.36%	7,280
May 12, 2026	11.14	11.14	11.00	11.07	11.02	-0.63%	46,024
May 11, 2026	11.12	11.15	11.12	11.14	11.09	0.27%	44,008
May 8, 2026	11.08	11.15	11.01	11.11	11.06	0.63%	34,964
May 7, 2026	11.05	11.07	11.01	11.04	10.99	-	26,486
May 6, 2026	10.95	11.05	10.73	11.04	10.99	1.24%	142,080
May 5, 2026	10.76	10.93	10.75	10.91	10.85	1.44%	44,966
May 4, 2026	10.88	10.88	10.71	10.75	10.70	-0.56%	86,521
May 1, 2026	10.85	10.85	10.81	10.81	10.76	-	38,527
Apr 30, 2026	10.80	10.83	10.73	10.81	10.76	0.37%	47,892
Apr 29, 2026	10.80	10.84	10.72	10.77	10.72	-0.19%	46,373
Apr 28, 2026	10.81	10.93	10.78	10.79	10.74	-0.64%	41,483
Apr 27, 2026	10.92	10.93	10.82	10.86	10.81	-0.18%	41,607
Apr 24, 2026	10.90	10.93	10.79	10.88	10.83	-0.46%	34,014
Apr 23, 2026	10.96	10.96	10.87	10.93	10.88	-0.18%	43,574
Apr 22, 2026	10.95	10.96	10.85	10.95	10.90	0.46%	57,608
Apr 21, 2026	10.97	10.97	10.89	10.90	10.85	-0.73%	32,463
Apr 20, 2026	11.00	11.00	10.84	10.98	10.93	-	32,202
Apr 17, 2026	10.92	10.98	10.92	10.98	10.93	0.57%	25,189
Apr 16, 2026	10.99	10.99	10.90	10.96	10.87	0.46%	25,241
Apr 15, 2026	10.92	10.94	10.90	10.91	10.82	0.18%	96,817
Apr 14, 2026	10.92	11.00	10.86	10.89	10.80	0.28%	33,187
Apr 13, 2026	10.89	10.89	10.85	10.86	10.77	-0.09%	16,657
Apr 10, 2026	10.93	10.93	10.82	10.87	10.78	-	23,886
Apr 9, 2026	10.84	10.99	10.81	10.87	10.78	0.93%	78,566
Apr 8, 2026	10.60	10.84	10.60	10.77	10.68	2.38%	65,186
Apr 7, 2026	10.49	10.53	10.42	10.52	10.43	0.29%	48,393
Apr 6, 2026	10.56	10.59	10.49	10.49	10.40	-0.57%	50,057
Apr 2, 2026	10.64	10.64	10.52	10.55	10.46	-1.03%	88,420
Apr 1, 2026	10.63	10.68	10.59	10.66	10.57	1.14%	75,592
Mar 31, 2026	10.35	10.54	10.35	10.54	10.45	2.13%	39,965
Mar 30, 2026	10.34	10.35	10.29	10.32	10.23	0.29%	88,203
Mar 27, 2026	10.33	10.33	10.27	10.29	10.20	-0.58%	49,650
Mar 26, 2026	10.41	10.46	10.35	10.35	10.26	-0.77%	66,073
Mar 25, 2026	10.40	10.57	10.36	10.43	10.34	0.43%	95,451
Mar 24, 2026	10.49	10.49	10.35	10.39	10.30	-1.38%	86,094
Mar 23, 2026	10.59	10.66	10.53	10.53	10.44	-0.75%	98,585
Mar 20, 2026	10.76	10.87	10.61	10.61	10.52	-1.76%	28,541
Mar 19, 2026	10.72	10.85	10.72	10.80	10.71	-0.37%	47,369
Mar 18, 2026	10.86	10.87	10.80	10.84	10.75	-	29,868
Mar 17, 2026	10.87	10.87	10.84	10.84	10.75	-0.17%	27,701
Mar 16, 2026	10.93	10.95	10.89	10.90	10.77	0.09%	16,861
Mar 13, 2026	10.81	10.94	10.81	10.89	10.76	-0.18%	59,427

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.