BNY Mellon Municipal Bond Infrastructure Fund, Inc. - DMB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.1	10.08	10.08	10.12	10.06	50,600
August 14, 2025	10.12	10.06	10.06	10.13	10.05	99,300
August 13, 2025	10.13	10.12	10.12	10.13	10.1	55,600
August 12, 2025	10.1	10.1	10.1	10.12	10.06	81,647
August 11, 2025	10.14	10.1	10.1	10.14	10.04	69,800
August 08, 2025	10.14	10.09	10.09	10.15	10.07	51,149
August 07, 2025	10.15	10.13	10.13	10.16	10.09	25,605
August 06, 2025	10.09	10.12	10.12	10.17	10.08	46,800
August 05, 2025	10.05	10.07	10.07	10.1	10.03	49,911
August 04, 2025	10.03	10.02	10.02	10.07	10.02	50,200
August 01, 2025	10	10.01	10.01	10.04	9.98	63,133
July 31, 2025	9.99	9.98	9.98	10	9.95	55,500
July 30, 2025	9.95	9.91	9.91	9.97	9.91	47,410
July 29, 2025	9.93	9.97	9.97	10	9.91	59,500
July 28, 2025	9.94	9.9	9.9	9.95	9.89	26,200
July 25, 2025	9.91	9.92	9.92	9.99	9.9	41,718
July 24, 2025	9.91	9.87	9.87	9.91	9.87	35,100
July 23, 2025	9.92	9.89	9.89	9.96	9.85	112,038
July 22, 2025	9.98	9.97	9.97	9.98	9.9	61,544
July 21, 2025	10.06	9.95	9.95	10.08	9.95	54,701
July 18, 2025	10.02	10.01	10.01	10.05	9.95	91,332
July 17, 2025	10.07	10.01	10.01	10.07	9.97	77,249
July 16, 2025	10.11	10.1	10.06	10.12	10.05	164,819
July 15, 2025	10.13	10.11	10.07	10.13	10.09	142,300
July 14, 2025	10.14	10.12	10.08	10.14	10.09	103,726
July 11, 2025	10.12	10.11	10.11	10.14	10.07	56,700
July 10, 2025	10.22	10.19	10.19	10.24	10.13	77,600
July 09, 2025	10.24	10.19	10.19	10.24	10.17	34,319
July 08, 2025	10.21	10.21	10.21	10.24	10.19	37,620
July 07, 2025	10.28	10.21	10.21	10.29	10.2	71,600
July 03, 2025	10.27	10.27	10.27	10.3	10.25	30,900
July 02, 2025	10.25	10.27	10.27	10.28	10.17	109,600
July 01, 2025	10.2	10.26	10.26	10.27	10.17	49,800
June 30, 2025	10.14	10.22	10.22	10.22	10.1	80,200
June 27, 2025	10.12	10.11	10.11	10.12	10.05	74,735
June 26, 2025	10.1	10.07	10.07	10.1	10.04	33,800
June 25, 2025	10.05	10.08	10.08	10.1	10.05	42,000
June 24, 2025	10.11	10.07	10.07	10.11	10.05	28,500
June 23, 2025	10.07	10.1	10.1	10.1	10.01	27,600
June 20, 2025	9.99	10.05	10.05	10.1	9.97	47,100
June 18, 2025	10	9.97	9.97	10.03	9.97	79,200
June 17, 2025	10.05	10	10	10.06	9.98	107,900
June 16, 2025	10.07	10.06	10.02	10.07	10.02	48,910
June 13, 2025	10.06	10.04	10.04	10.07	10.01	57,800
June 12, 2025	10.1	10.06	10.06	10.14	10.06	127,246
June 11, 2025	10.09	10.08	10.08	10.1	10	88,913
June 10, 2025	10.02	10.06	10.06	10.07	9.96	110,218
June 09, 2025	9.98	9.97	9.97	10.03	9.95	37,000
June 06, 2025	9.99	9.98	9.98	10	9.96	63,806
June 05, 2025	9.96	9.97	9.97	10.03	9.96	70,137
June 04, 2025	9.96	9.96	9.96	10	9.95	59,036
June 03, 2025	10	9.96	9.96	10.03	9.96	58,400
June 02, 2025	10.04	10	10	10.07	9.96	71,200
May 30, 2025	10.06	10.04	10.04	10.06	10	69,300
May 29, 2025	10.04	10.05	10.05	10.08	10.02	99,200
May 28, 2025	10.08	10.04	10.04	10.1	10	142,717
May 27, 2025	10.03	10.06	10.06	10.12	10	87,961
May 23, 2025	10.1	10.01	10.01	10.11	9.99	34,400
May 22, 2025	10.04	10.08	10.08	10.09	9.97	42,800
May 21, 2025	10.15	10.03	10.03	10.16	9.99	96,817

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