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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.54	10.58	10.58	10.63	10.53	169,100
December 02, 2025	10.48	10.47	10.47	10.53	10.44	107,400
December 01, 2025	10.52	10.51	10.51	10.63	10.48	86,736
November 28, 2025	10.56	10.56	10.56	10.61	10.55	56,900
November 26, 2025	10.54	10.57	10.57	10.6	10.53	70,812
November 25, 2025	10.55	10.54	10.54	10.61	10.5	54,520
November 24, 2025	10.52	10.54	10.54	10.6	10.5	92,108
November 21, 2025	10.51	10.52	10.52	10.59	10.5	73,600
November 20, 2025	10.63	10.56	10.56	10.63	10.51	108,747
November 19, 2025	10.61	10.59	10.59	10.65	10.59	74,622
November 18, 2025	10.74	10.68	10.64	10.79	10.67	57,714
November 17, 2025	10.83	10.76	10.72	10.83	10.7	55,017
November 14, 2025	10.72	10.77	10.73	10.85	10.7	28,320
November 13, 2025	10.9	10.78	10.74	10.9	10.78	51,842
November 12, 2025	10.81	10.98	10.94	10.98	10.81	46,000
November 11, 2025	10.83	10.83	10.79	10.85	10.78	29,700
November 10, 2025	10.8	10.8	10.76	10.8	10.73	31,607
November 07, 2025	10.78	10.77	10.77	10.78	10.74	22,700
November 06, 2025	10.81	10.76	10.76	10.83	10.75	29,607
November 05, 2025	10.82	10.79	10.79	10.84	10.75	28,902
November 04, 2025	10.77	10.81	10.81	10.83	10.72	40,400
November 03, 2025	10.84	10.8	10.8	10.85	10.73	50,600
October 31, 2025	10.8	10.8	10.8	10.89	10.72	187,200
October 30, 2025	10.82	10.79	10.79	10.84	10.76	55,512
October 29, 2025	10.85	10.8	10.8	10.86	10.78	110,300
October 28, 2025	10.86	10.84	10.84	10.86	10.8	74,943
October 27, 2025	10.85	10.81	10.81	10.88	10.8	44,010
October 24, 2025	10.84	10.81	10.81	10.88	10.79	34,734
October 23, 2025	10.84	10.81	10.81	10.84	10.76	46,911
October 22, 2025	10.84	10.81	10.81	10.86	10.77	81,100
October 21, 2025	10.81	10.81	10.81	10.85	10.75	130,800
October 20, 2025	10.67	10.78	10.78	10.78	10.67	71,300
October 17, 2025	10.66	10.62	10.62	10.71	10.61	50,949
October 16, 2025	10.69	10.72	10.68	10.72	10.68	64,600
October 15, 2025	10.68	10.69	10.65	10.7	10.66	74,300
October 14, 2025	10.68	10.65	10.61	10.68	10.64	34,300
October 13, 2025	10.65	10.65	10.61	10.67	10.63	42,600
October 10, 2025	10.64	10.64	10.6	10.67	10.61	60,803
October 09, 2025	10.63	10.61	10.57	10.63	10.53	29,920
October 08, 2025	10.58	10.6	10.56	10.65	10.58	63,322
October 07, 2025	10.59	10.58	10.58	10.61	10.58	51,200
October 06, 2025	10.6	10.58	10.58	10.6	10.56	28,606
October 03, 2025	10.64	10.62	10.62	10.65	10.55	36,347
October 02, 2025	10.69	10.58	10.58	10.69	10.56	69,725
October 01, 2025	10.7	10.66	10.66	10.7	10.65	50,800
September 30, 2025	10.66	10.7	10.7	10.7	10.58	29,619
September 29, 2025	10.66	10.62	10.62	10.66	10.57	22,533
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

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