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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.59	10.59	10.59	10.62	10.55	19,914
September 25, 2025	10.55	10.56	10.56	10.57	10.52	29,749
September 24, 2025	10.63	10.55	10.55	10.63	10.53	31,805
September 23, 2025	10.65	10.64	10.64	10.66	10.59	51,100
September 22, 2025	10.6	10.61	10.61	10.64	10.56	40,230
September 19, 2025	10.62	10.59	10.59	10.63	10.58	38,349
September 18, 2025	10.63	10.63	10.63	10.64	10.59	42,634
September 17, 2025	10.64	10.63	10.63	10.67	10.6	53,406
September 16, 2025	10.6	10.63	10.59	10.66	10.6	41,207
September 15, 2025	10.58	10.6	10.6	10.66	10.55	39,000
September 12, 2025	10.54	10.54	10.54	10.58	10.51	49,800
September 11, 2025	10.52	10.54	10.54	10.56	10.51	68,500
September 10, 2025	10.42	10.47	10.47	10.47	10.41	70,100
September 09, 2025	10.4	10.38	10.38	10.41	10.35	94,848
September 08, 2025	10.25	10.37	10.37	10.37	10.24	89,425
September 05, 2025	10.1	10.22	10.22	10.22	10.1	101,607
September 04, 2025	10.07	10.07	10.07	10.07	10.02	84,905
September 03, 2025	10.04	10.03	10.03	10.07	9.99	160,500
September 02, 2025	10.02	10	10	10.02	9.97	77,817
August 29, 2025	9.97	10.02	10.02	10.02	9.97	144,623
August 28, 2025	10.02	9.97	9.97	10.02	9.97	104,900
August 27, 2025	9.98	10	10	10.01	9.97	77,749
August 26, 2025	10.02	9.97	9.97	10.02	9.96	95,200
August 25, 2025	10.02	10.02	10.02	10.02	9.98	65,900
August 22, 2025	9.93	10	10	10	9.92	61,200
August 21, 2025	9.91	9.9	9.9	9.95	9.89	129,407
August 20, 2025	10	9.96	9.96	10	9.93	75,949
August 19, 2025	10.04	9.97	9.97	10.04	9.96	95,939
August 18, 2025	10.07	10.05	10.05	10.08	10.03	49,100
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

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