BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (DMB)
10.79
+0.05 (0.47%)
NYSE· Last Trade: May 25th, 7:25 PM EDT
Historical Prices For BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (DMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 10.82 | 10.84 | 10.75 | 10.79 | 12,950 | 10.79 |
| 5/21/2026 | 10.82 | 10.88 | 10.70 | 10.74 | 15,535 | 10.74 |
| 5/20/2026 | 10.73 | 10.86 | 10.70 | 10.81 | 18,179 | 10.81 |
| 5/19/2026 | 10.72 | 10.79 | 10.72 | 10.74 | 89,414 | 10.74 |
| 5/18/2026 | 10.82 | 10.83 | 10.72 | 10.76 | 36,287 | 10.76 |
| 5/15/2026 | 10.89 | 10.95 | 10.79 | 10.85 | 34,499 | 10.85 |
| 5/14/2026 | 11.10 | 11.13 | 10.87 | 10.92 | 64,439 | 10.92 |
| 5/13/2026 | 11.03 | 11.11 | 11.02 | 11.11 | 7,280 | 11.11 |
| 5/12/2026 | 11.14 | 11.14 | 11.00 | 11.07 | 46,025 | 11.07 |
| 5/11/2026 | 11.12 | 11.15 | 11.12 | 11.14 | 44,008 | 11.14 |
| 5/08/2026 | 11.08 | 11.15 | 11.01 | 11.11 | 34,964 | 11.11 |
| 5/07/2026 | 11.05 | 11.07 | 11.01 | 11.04 | 26,486 | 11.04 |
| 5/06/2026 | 10.95 | 11.05 | 10.73 | 11.04 | 142,081 | 11.04 |
| 5/05/2026 | 10.76 | 10.93 | 10.75 | 10.90 | 44,967 | 10.90 |
| 5/04/2026 | 10.88 | 10.88 | 10.71 | 10.75 | 86,522 | 10.75 |
| 5/01/2026 | 10.85 | 10.85 | 10.81 | 10.81 | 38,528 | 10.81 |
| 4/30/2026 | 10.80 | 10.83 | 10.73 | 10.81 | 47,882 | 10.81 |
| 4/29/2026 | 10.80 | 10.84 | 10.72 | 10.77 | 46,374 | 10.77 |
| 4/28/2026 | 10.81 | 10.93 | 10.78 | 10.79 | 41,483 | 10.79 |
| 4/27/2026 | 10.92 | 10.93 | 10.82 | 10.86 | 41,607 | 10.86 |
| 4/24/2026 | 10.90 | 10.93 | 10.79 | 10.88 | 34,014 | 10.88 |
| 4/23/2026 | 10.96 | 10.96 | 10.87 | 10.93 | 43,574 | 10.93 |
| 4/22/2026 | 10.95 | 10.96 | 10.85 | 10.95 | 57,608 | 10.95 |
| 4/21/2026 | 10.97 | 10.97 | 10.89 | 10.90 | 32,464 | 10.90 |
| 4/20/2026 | 11.00 | 11.00 | 10.84 | 10.98 | 32,202 | 10.98 |
| 4/17/2026 | 10.92 | 10.98 | 10.92 | 10.98 | 25,189 | 10.98 |
| 4/16/2026 | 10.99 | 10.99 | 10.90 | 10.96 | 25,241 | 10.92 |
| 4/15/2026 | 10.92 | 10.94 | 10.90 | 10.91 | 96,818 | 10.87 |
| 4/14/2026 | 10.92 | 11.00 | 10.86 | 10.89 | 33,187 | 10.85 |
| 4/13/2026 | 10.89 | 10.89 | 10.85 | 10.86 | 16,657 | 10.82 |
| 4/10/2026 | 10.93 | 10.93 | 10.82 | 10.87 | 23,887 | 10.83 |
| 4/09/2026 | 10.84 | 10.99 | 10.81 | 10.87 | 78,566 | 10.83 |
| 4/08/2026 | 10.60 | 10.84 | 10.60 | 10.77 | 65,186 | 10.73 |
| 4/07/2026 | 10.49 | 10.53 | 10.42 | 10.52 | 48,393 | 10.48 |
| 4/06/2026 | 10.56 | 10.59 | 10.49 | 10.49 | 50,057 | 10.45 |
| 4/02/2026 | 10.64 | 10.64 | 10.52 | 10.55 | 88,421 | 10.51 |
| 4/01/2026 | 10.63 | 10.68 | 10.59 | 10.66 | 75,592 | 10.62 |
| 3/31/2026 | 10.35 | 10.54 | 10.35 | 10.54 | 39,965 | 10.50 |
| 3/30/2026 | 10.34 | 10.35 | 10.29 | 10.32 | 88,203 | 10.28 |
| 3/27/2026 | 10.33 | 10.33 | 10.27 | 10.29 | 49,650 | 10.25 |
| 3/26/2026 | 10.41 | 10.46 | 10.35 | 10.35 | 66,073 | 10.31 |
| 3/25/2026 | 10.40 | 10.56 | 10.36 | 10.43 | 95,454 | 10.39 |
| 3/24/2026 | 10.49 | 10.49 | 10.35 | 10.38 | 86,095 | 10.35 |
| 3/23/2026 | 10.59 | 10.66 | 10.53 | 10.53 | 98,585 | 10.49 |
| 3/20/2026 | 10.76 | 10.87 | 10.61 | 10.61 | 28,542 | 10.57 |
| 3/19/2026 | 10.72 | 10.85 | 10.72 | 10.80 | 47,369 | 10.76 |
| 3/18/2026 | 10.86 | 10.87 | 10.80 | 10.84 | 29,868 | 10.80 |
| 3/17/2026 | 10.87 | 10.87 | 10.84 | 10.84 | 27,702 | 10.80 |
| 3/16/2026 | 10.93 | 10.95 | 10.89 | 10.90 | 16,862 | 10.82 |
| 3/13/2026 | 10.81 | 10.94 | 10.81 | 10.89 | 59,428 | 10.81 |
| 3/12/2026 | 10.96 | 11.12 | 10.89 | 10.91 | 10,761 | 10.83 |
| 3/11/2026 | 11.02 | 11.02 | 10.94 | 10.99 | 27,358 | 10.91 |
| 3/10/2026 | 10.94 | 11.00 | 10.93 | 10.99 | 44,824 | 10.91 |
| 3/09/2026 | 10.95 | 10.96 | 10.90 | 10.91 | 47,589 | 10.83 |
| 3/06/2026 | 10.96 | 10.98 | 10.93 | 10.95 | 36,461 | 10.87 |
| 3/05/2026 | 11.02 | 11.04 | 10.97 | 10.97 | 88,135 | 10.89 |
| 3/04/2026 | 11.00 | 11.05 | 10.97 | 11.03 | 55,512 | 10.95 |
| 3/03/2026 | 11.10 | 11.10 | 10.96 | 10.99 | 136,108 | 10.91 |
| 3/02/2026 | 11.13 | 11.17 | 11.03 | 11.11 | 129,511 | 11.02 |
| 2/27/2026 | 11.06 | 11.11 | 11.05 | 11.11 | 32,549 | 11.02 |
| 2/26/2026 | 11.08 | 11.11 | 11.06 | 11.08 | 31,656 | 10.99 |