NYSE - Delayed Quote USD

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

10.32

+0.05

+(0.49%)

At close: May 9 at 4:00:02 PM EDT

10.32

0.00

(0.00%)

After hours: May 9 at 4:05:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	10.34	10.39	10.27	10.32	10.32	39,600
May 8, 2025	10.28	10.38	10.21	10.27	10.27	44,300
May 7, 2025	10.22	10.40	10.18	10.23	10.23	101,600
May 6, 2025	10.14	10.25	10.08	10.19	10.19	84,400
May 5, 2025	10.14	10.14	10.06	10.10	10.10	55,200
May 2, 2025	10.16	10.20	10.12	10.15	10.15	52,500
May 1, 2025	10.15	10.22	10.15	10.21	10.21	66,600
Apr 30, 2025	10.09	10.23	10.05	10.13	10.13	141,500
Apr 29, 2025	10.09	10.14	10.04	10.13	10.13	89,900
Apr 28, 2025	10.06	10.08	10.00	10.08	10.08	84,300
Apr 25, 2025	10.09	10.15	10.06	10.07	10.07	67,200
Apr 24, 2025	10.00	10.15	10.00	10.05	10.05	82,700
Apr 23, 2025	9.92	10.04	9.92	9.96	9.96	105,300
Apr 22, 2025	9.86	9.93	9.83	9.88	9.88	83,100
Apr 21, 2025	9.91	9.91	9.81	9.81	9.81	115,400
Apr 17, 2025	9.88	9.98	9.87	9.91	9.91	45,000
Apr 16, 2025	0.03 Dividend
Apr 16, 2025	9.86	9.93	9.86	9.87	9.87	98,100
Apr 15, 2025	9.83	9.97	9.83	9.90	9.87	127,300
Apr 14, 2025	9.74	9.86	9.73	9.80	9.77	61,300
Apr 11, 2025	9.76	9.76	9.62	9.66	9.63	83,900
Apr 10, 2025	9.94	10.01	9.58	9.65	9.62	139,200
Apr 9, 2025	9.95	10.18	9.82	10.02	9.99	63,600
Apr 8, 2025	10.26	10.43	10.08	10.08	10.05	64,500
Apr 7, 2025	10.54	10.55	10.14	10.26	10.23	83,400
Apr 4, 2025	10.64	10.75	10.57	10.57	10.54	34,700
Apr 3, 2025	10.72	10.74	10.55	10.68	10.65	49,000
Apr 2, 2025	10.72	10.75	10.63	10.67	10.64	30,800
Apr 1, 2025	10.59	10.70	10.59	10.67	10.64	27,400
Mar 31, 2025	10.54	10.61	10.53	10.57	10.54	13,600
Mar 28, 2025	10.55	10.55	10.49	10.51	10.48	17,600
Mar 27, 2025	10.53	10.59	10.51	10.52	10.49	25,100
Mar 26, 2025	10.65	10.68	10.53	10.55	10.52	101,400
Mar 25, 2025	10.75	10.81	10.62	10.65	10.62	100,900
Mar 24, 2025	10.78	10.88	10.78	10.84	10.81	127,100
Mar 21, 2025	10.71	10.75	10.67	10.72	10.69	49,100
Mar 20, 2025	10.64	10.72	10.64	10.65	10.62	17,200
Mar 19, 2025	10.64	10.67	10.62	10.62	10.59	20,900
Mar 18, 2025	0.03 Dividend
Mar 18, 2025	10.64	10.74	10.64	10.68	10.65	50,900
Mar 17, 2025	10.67	10.75	10.66	10.67	10.61	56,500
Mar 14, 2025	10.62	10.64	10.60	10.64	10.58	41,100
Mar 13, 2025	10.59	10.63	10.55	10.62	10.56	33,300
Mar 12, 2025	10.63	10.65	10.59	10.63	10.57	43,900
Mar 11, 2025	10.69	10.69	10.60	10.63	10.57	50,500
Mar 10, 2025	10.68	10.72	10.65	10.65	10.59	40,100
Mar 7, 2025	10.71	10.72	10.67	10.70	10.64	52,200
Mar 6, 2025	10.74	10.74	10.67	10.71	10.65	40,100
Mar 5, 2025	10.79	10.79	10.70	10.74	10.68	27,500
Mar 4, 2025	10.85	10.86	10.69	10.69	10.63	50,700
Mar 3, 2025	10.81	10.88	10.81	10.84	10.78	35,700
Feb 28, 2025	10.84	10.85	10.81	10.85	10.79	18,000
Feb 27, 2025	10.79	10.84	10.78	10.79	10.73	42,100
Feb 26, 2025	10.84	10.89	10.79	10.81	10.75	39,700
Feb 25, 2025	10.80	10.86	10.80	10.84	10.78	42,200
Feb 24, 2025	10.75	10.78	10.70	10.73	10.67	66,000
Feb 21, 2025	10.72	10.78	10.72	10.78	10.72	27,100
Feb 20, 2025	10.70	10.76	10.70	10.70	10.64	29,400
Feb 19, 2025	0.03 Dividend
Feb 19, 2025	10.67	10.72	10.60	10.71	10.65	73,600
Feb 18, 2025	10.70	10.70	10.64	10.67	10.58	90,100
Feb 14, 2025	10.57	10.67	10.57	10.67	10.58	68,300
Feb 13, 2025	10.58	10.58	10.49	10.55	10.46	66,800
Feb 12, 2025	10.39	10.60	10.39	10.54	10.45	49,600
Feb 11, 2025	10.69	10.72	10.65	10.70	10.61	30,200
Feb 10, 2025	10.72	10.75	10.67	10.69	10.60	36,500
Feb 7, 2025	10.70	10.73	10.65	10.70	10.61	59,900
Feb 6, 2025	10.64	10.75	10.64	10.70	10.61	57,000
Feb 5, 2025	10.52	10.66	10.52	10.64	10.55	87,500
Feb 4, 2025	10.46	10.52	10.46	10.50	10.41	30,500
Feb 3, 2025	10.44	10.49	10.42	10.48	10.39	59,500
Jan 31, 2025	10.47	10.49	10.42	10.44	10.35	46,900
Jan 30, 2025	10.41	10.46	10.41	10.46	10.37	48,400
Jan 29, 2025	10.44	10.45	10.37	10.41	10.32	60,300
Jan 28, 2025	10.40	10.51	10.34	10.42	10.33	99,500
Jan 27, 2025	10.39	10.45	10.38	10.40	10.31	156,200
Jan 24, 2025	10.37	10.40	10.32	10.38	10.29	46,500
Jan 23, 2025	10.39	10.39	10.32	10.38	10.29	88,100
Jan 22, 2025	10.40	10.42	10.34	10.41	10.32	74,000
Jan 21, 2025	0.03 Dividend
Jan 21, 2025	10.43	10.52	10.39	10.39	10.30	89,900
Jan 17, 2025	10.45	10.48	10.43	10.44	10.32	35,500
Jan 16, 2025	10.43	10.45	10.37	10.44	10.32	56,700
Jan 15, 2025	10.35	10.46	10.35	10.45	10.33	96,500
Jan 14, 2025	10.25	10.28	10.23	10.28	10.16	36,300
Jan 13, 2025	10.31	10.31	10.19	10.27	10.15	110,700
Jan 10, 2025	10.40	10.45	10.32	10.34	10.22	101,000
Jan 8, 2025	10.40	10.47	10.38	10.40	10.28	57,800
Jan 7, 2025	10.36	10.44	10.36	10.40	10.28	75,600
Jan 6, 2025	10.49	10.49	10.35	10.41	10.29	84,800
Jan 3, 2025	10.45	10.50	10.37	10.46	10.34	71,900
Jan 2, 2025	10.40	10.44	10.34	10.44	10.32	54,000
Dec 31, 2024	10.31	10.39	10.31	10.35	10.23	80,800
Dec 30, 2024	10.22	10.35	10.22	10.31	10.19	148,200
Dec 27, 2024	10.32	10.33	10.17	10.27	10.15	154,300
Dec 26, 2024	10.28	10.38	10.28	10.32	10.20	77,300
Dec 24, 2024	10.30	10.32	10.24	10.31	10.19	88,100
Dec 23, 2024	10.35	10.35	10.27	10.28	10.16	59,400
Dec 20, 2024	10.35	10.35	10.26	10.34	10.22	190,300
Dec 19, 2024	10.42	10.42	10.24	10.28	10.16	143,800
Dec 18, 2024	0.03 Dividend
Dec 18, 2024	10.62	10.62	10.39	10.39	10.27	86,900
Dec 17, 2024	10.74	10.74	10.54	10.61	10.46	105,400
Dec 16, 2024	10.77	10.77	10.67	10.71	10.56	65,100
Dec 13, 2024	10.85	10.88	10.71	10.74	10.59	47,400
Dec 12, 2024	10.97	10.97	10.80	10.85	10.70	76,800
Dec 11, 2024	10.99	10.99	10.95	10.97	10.81	51,400
Dec 10, 2024	10.95	10.97	10.92	10.94	10.78	58,900
Dec 9, 2024	11.03	11.03	10.89	10.95	10.79	65,200
Dec 6, 2024	11.04	11.05	10.96	11.02	10.86	41,300
Dec 5, 2024	11.02	11.05	10.92	11.01	10.85	65,100
Dec 4, 2024	11.07	11.07	11.02	11.05	10.89	44,900
Dec 3, 2024	11.05	11.07	11.00	11.05	10.89	89,700
Dec 2, 2024	11.05	11.05	11.01	11.02	10.86	52,900
Nov 29, 2024	11.00	11.04	11.00	11.03	10.87	48,300
Nov 27, 2024	10.86	10.96	10.78	10.93	10.77	61,900
Nov 26, 2024	10.81	10.86	10.78	10.81	10.66	62,100
Nov 25, 2024	10.88	10.98	10.81	10.81	10.66	115,600
Nov 22, 2024	10.86	10.86	10.77	10.80	10.65	96,400
Nov 21, 2024	10.65	10.88	10.65	10.82	10.67	315,900
Nov 20, 2024	0.03 Dividend
Nov 20, 2024	10.63	10.66	10.63	10.64	10.49	40,700
Nov 19, 2024	10.72	10.73	10.68	10.70	10.52	58,600
Nov 18, 2024	10.72	10.74	10.69	10.72	10.54	84,000
Nov 15, 2024	10.76	10.76	10.70	10.72	10.54	39,200
Nov 14, 2024	10.72	10.78	10.71	10.77	10.59	136,500
Nov 13, 2024	10.76	10.84	10.67	10.68	10.50	49,800
Nov 12, 2024	10.77	10.80	10.69	10.72	10.54	67,700
Nov 11, 2024	10.77	10.81	10.77	10.77	10.59	36,400
Nov 8, 2024	10.69	10.83	10.69	10.79	10.61	36,500
Nov 7, 2024	10.63	10.70	10.61	10.66	10.48	43,400
Nov 6, 2024	10.70	10.70	10.57	10.62	10.44	47,000
Nov 5, 2024	10.71	10.75	10.71	10.74	10.56	25,000
Nov 4, 2024	10.70	10.77	10.68	10.68	10.50	43,800
Nov 1, 2024	10.79	10.80	10.66	10.67	10.49	53,000
Oct 31, 2024	10.67	10.76	10.67	10.73	10.55	43,400
Oct 30, 2024	10.65	10.69	10.65	10.67	10.49	40,800
Oct 29, 2024	10.67	10.67	10.63	10.63	10.45	51,400
Oct 28, 2024	10.72	10.78	10.69	10.69	10.51	36,200
Oct 25, 2024	10.68	10.74	10.68	10.68	10.50	53,200
Oct 24, 2024	10.78	10.78	10.66	10.70	10.52	80,500
Oct 23, 2024	10.86	10.86	10.74	10.74	10.56	85,200
Oct 22, 2024	10.97	10.97	10.88	10.89	10.70	35,600
Oct 21, 2024	10.96	11.02	10.94	10.94	10.75	60,100
Oct 18, 2024	0.03 Dividend
Oct 18, 2024	11.02	11.02	11.01	11.01	10.82	28,000
Oct 17, 2024	11.03	11.06	10.98	11.02	10.80	51,600
Oct 16, 2024	10.96	11.06	10.96	11.05	10.83	34,400
Oct 15, 2024	11.03	11.06	10.98	10.98	10.76	71,900
Oct 14, 2024	11.07	11.07	10.98	10.98	10.76	43,600
Oct 11, 2024	11.03	11.08	11.03	11.07	10.85	41,900
Oct 10, 2024	11.09	11.11	11.04	11.04	10.82	58,300
Oct 9, 2024	11.12	11.12	11.05	11.06	10.84	59,500
Oct 8, 2024	11.06	11.13	11.06	11.10	10.88	138,000
Oct 7, 2024	11.11	11.11	11.06	11.08	10.86	79,400
Oct 4, 2024	11.15	11.15	11.09	11.09	10.87	39,200
Oct 3, 2024	11.17	11.19	11.16	11.16	10.94	77,800
Oct 2, 2024	11.15	11.24	11.15	11.21	10.99	150,700
Oct 1, 2024	11.25	11.26	11.17	11.25	11.03	63,100
Sep 30, 2024	11.13	11.18	11.13	11.16	10.94	76,100
Sep 27, 2024	11.10	11.12	11.10	11.12	10.90	48,500
Sep 26, 2024	11.16	11.19	11.09	11.09	10.87	78,700
Sep 25, 2024	11.15	11.15	11.09	11.11	10.89	53,000
Sep 24, 2024	11.13	11.15	11.05	11.12	10.90	32,800
Sep 23, 2024	11.19	11.19	11.10	11.11	10.89	26,100
Sep 20, 2024	11.12	11.17	11.12	11.15	10.93	233,200
Sep 19, 2024	0.03 Dividend
Sep 19, 2024	11.17	11.18	11.15	11.17	10.95	23,000
Sep 18, 2024	11.23	11.24	11.12	11.17	10.92	61,100
Sep 17, 2024	11.26	11.26	11.20	11.20	10.95	41,100
Sep 16, 2024	11.25	11.28	11.23	11.24	10.99	32,700
Sep 13, 2024	11.24	11.27	11.22	11.22	10.97	80,200
Sep 12, 2024	11.18	11.22	11.15	11.21	10.96	44,700
Sep 11, 2024	11.08	11.14	11.02	11.14	10.89	50,500
Sep 10, 2024	10.98	11.07	10.97	11.05	10.80	29,100
Sep 9, 2024	10.98	10.98	10.96	10.98	10.73	46,600
Sep 6, 2024	10.93	10.98	10.93	10.96	10.72	47,600
Sep 5, 2024	10.90	10.95	10.90	10.92	10.68	53,300
Sep 4, 2024	10.86	10.93	10.85	10.88	10.64	68,900
Sep 3, 2024	10.86	10.91	10.83	10.88	10.64	127,800
Aug 30, 2024	10.84	10.84	10.81	10.84	10.60	44,300
Aug 29, 2024	10.81	10.81	10.78	10.80	10.56	123,500
Aug 28, 2024	10.82	10.83	10.78	10.83	10.59	88,900
Aug 27, 2024	10.83	10.85	10.79	10.84	10.60	72,400
Aug 26, 2024	10.83	10.89	10.83	10.87	10.63	109,600
Aug 23, 2024	10.81	10.87	10.79	10.86	10.62	67,700
Aug 22, 2024	10.81	10.81	10.76	10.79	10.55	121,600
Aug 21, 2024	10.79	10.81	10.77	10.80	10.56	26,400
Aug 20, 2024	10.77	10.83	10.76	10.81	10.57	64,000
Aug 19, 2024	0.03 Dividend
Aug 19, 2024	10.76	10.81	10.76	10.78	10.54	115,500
Aug 16, 2024	10.88	10.88	10.83	10.83	10.56	18,600
Aug 15, 2024	10.88	10.88	10.86	10.86	10.59	24,500
Aug 14, 2024	10.92	10.97	10.90	10.93	10.66	44,000
Aug 13, 2024	10.84	11.00	10.84	10.94	10.67	90,400
Aug 12, 2024	10.77	10.85	10.77	10.83	10.56	30,300
Aug 9, 2024	10.81	10.87	10.76	10.81	10.54	36,100
Aug 8, 2024	10.80	10.80	10.76	10.78	10.51	54,200
Aug 7, 2024	10.85	10.91	10.83	10.83	10.56	86,100
Aug 6, 2024	10.77	10.84	10.74	10.82	10.55	51,700
Aug 5, 2024	10.82	10.87	10.74	10.74	10.47	101,200
Aug 2, 2024	10.84	10.90	10.79	10.85	10.58	40,800
Aug 1, 2024	10.75	10.86	10.75	10.80	10.53	83,300
Jul 31, 2024	10.72	10.75	10.69	10.74	10.47	60,300
Jul 30, 2024	10.70	10.73	10.66	10.70	10.43	60,400
Jul 29, 2024	10.65	10.68	10.65	10.67	10.40	30,200
Jul 26, 2024	10.64	10.68	10.63	10.65	10.38	45,000
Jul 25, 2024	10.66	10.67	10.62	10.65	10.38	31,300
Jul 24, 2024	10.70	10.70	10.62	10.65	10.38	28,200
Jul 23, 2024	10.68	10.70	10.64	10.70	10.43	47,400
Jul 22, 2024	10.63	10.65	10.61	10.65	10.38	61,400
Jul 19, 2024	10.61	10.62	10.57	10.61	10.34	43,400
Jul 18, 2024	0.03 Dividend
Jul 18, 2024	10.65	10.68	10.59	10.64	10.37	57,500
Jul 17, 2024	10.72	10.74	10.68	10.69	10.39	41,000
Jul 16, 2024	10.81	10.81	10.76	10.76	10.46	55,400
Jul 15, 2024	10.82	10.83	10.78	10.80	10.50	27,600
Jul 12, 2024	10.80	10.87	10.79	10.80	10.50	62,200
Jul 11, 2024	10.64	10.80	10.62	10.80	10.50	59,900
Jul 10, 2024	10.64	10.68	10.61	10.64	10.34	34,900
Jul 9, 2024	10.60	10.64	10.60	10.62	10.32	34,800
Jul 8, 2024	10.63	10.66	10.57	10.59	10.30	73,300
Jul 5, 2024	10.60	10.63	10.60	10.63	10.33	27,000
Jul 3, 2024	10.51	10.59	10.51	10.59	10.30	54,200
Jul 2, 2024	10.53	10.60	10.49	10.52	10.23	52,100
Jul 1, 2024	10.58	10.59	10.51	10.52	10.23	70,300
Jun 28, 2024	10.56	10.60	10.55	10.58	10.29	64,300
Jun 27, 2024	10.60	10.60	10.53	10.53	10.24	58,800
Jun 26, 2024	10.56	10.59	10.55	10.57	10.28	76,400
Jun 25, 2024	10.52	10.60	10.49	10.59	10.30	89,600
Jun 24, 2024	10.54	10.54	10.46	10.48	10.19	37,700
Jun 21, 2024	10.55	10.57	10.52	10.52	10.23	100,400
Jun 20, 2024	0.03 Dividend
Jun 20, 2024	10.50	10.56	10.50	10.54	10.25	136,200
Jun 18, 2024	10.55	10.58	10.52	10.53	10.21	99,700
Jun 17, 2024	10.46	10.53	10.46	10.52	10.20	68,100
Jun 14, 2024	10.47	10.50	10.47	10.50	10.18	88,000
Jun 13, 2024	10.46	10.50	10.44	10.47	10.15	124,400
Jun 12, 2024	10.41	10.49	10.41	10.41	10.09	140,900
Jun 11, 2024	10.35	10.39	10.35	10.38	10.06	93,500
Jun 10, 2024	10.34	10.35	10.34	10.35	10.03	72,200
Jun 7, 2024	10.32	10.36	10.32	10.34	10.02	158,600
Jun 6, 2024	10.30	10.38	10.30	10.36	10.04	145,600
Jun 5, 2024	10.25	10.34	10.25	10.31	9.99	127,700
Jun 4, 2024	10.20	10.26	10.20	10.24	9.93	28,100
Jun 3, 2024	10.16	10.22	10.16	10.17	9.86	98,200
May 31, 2024	10.13	10.18	10.11	10.12	9.81	70,400
May 30, 2024	10.10	10.13	10.08	10.11	9.80	104,900
May 29, 2024	10.13	10.19	10.06	10.06	9.75	55,500
May 28, 2024	10.17	10.25	10.15	10.15	9.84	59,100
May 24, 2024	10.20	10.20	10.15	10.18	9.87	63,100
May 23, 2024	10.21	10.26	10.16	10.19	9.88	53,300
May 22, 2024	10.25	10.30	10.22	10.23	9.92	47,100
May 21, 2024	10.28	10.32	10.27	10.29	9.98	320,300
May 20, 2024	10.26	10.29	10.25	10.28	9.97	64,600
May 17, 2024	10.28	10.29	10.26	10.28	9.97	45,000
May 16, 2024	0.03 Dividend
May 16, 2024	10.26	10.28	10.25	10.27	9.96	22,300
May 15, 2024	10.27	10.30	10.26	10.29	9.95	75,800
May 14, 2024	10.25	10.25	10.23	10.24	9.90	61,800
May 13, 2024	10.28	10.28	10.21	10.22	9.88	42,100
May 10, 2024	10.27	10.30	10.27	10.27	9.93	69,300

PDCC Pearl Diver Credit Company Inc.

17.89

-1.16%

CXH MFS Investment Grade Municipal Trust

7.71

-0.00%

VFL abrdn National Municipal Income Fund

9.96

+0.20%

MUA BlackRock MuniAssets Fund, Inc.

10.40

+0.29%

BANX ArrowMark Financial Corp.

19.96

-1.38%

SCE-PG SCE Trust II TR PFD SECS 5.1%

16.70

-1.47%

GDV-PK The Gabelli Dividend & Income Trust

18.42

+0.49%

FMN Federated Hermes Premier Municipal Income Fund

10.73

0.00%

BGH Barings Global Short Duration High Yield Fund

14.47

+0.84%

SCE-PM SCE Trust VII

22.86

+1.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers