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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.08	11.07	11.07	11.15	11.01	59,700
February 19, 2026	11.18	11.12	11.12	11.23	11.01	54,100
February 18, 2026	11.19	11.18	11.18	11.2	11.17	39,772
February 17, 2026	11.2	11.27	11.23	11.28	11.2	194,728
February 13, 2026	11.19	11.19	11.15	11.22	11.13	21,019
February 12, 2026	11.18	11.19	11.15	11.2	11.15	53,000
February 11, 2026	11.18	11.16	11.12	11.18	11.14	47,223
February 10, 2026	11.22	11.18	11.14	11.22	11.17	94,941
February 09, 2026	11.15	11.15	11.11	11.17	11.1	95,937
February 06, 2026	11.18	11.12	11.12	11.2	11.09	40,847
February 05, 2026	11.12	11.15	11.15	11.2	11.11	40,400
February 04, 2026	11.09	11.12	11.12	11.14	11.06	41,204
February 03, 2026	11.11	11.06	11.06	11.11	11.06	34,300
February 02, 2026	11.11	11.06	11.06	11.14	11.03	81,417
January 30, 2026	11.16	11.13	11.13	11.22	11.08	67,600
January 29, 2026	11.14	11.13	11.13	11.22	11.09	65,911
January 28, 2026	11.08	11.13	11.13	11.17	11.08	68,408
January 27, 2026	10.98	11.04	11.04	11.04	10.88	70,012
January 26, 2026	10.95	10.98	10.98	11	10.91	70,825
January 23, 2026	10.93	10.93	10.93	10.94	10.9	60,700
January 22, 2026	10.89	10.91	10.91	11	10.89	45,300
January 21, 2026	10.94	10.92	10.92	11.02	10.89	82,144
January 20, 2026	10.96	10.94	10.94	10.99	10.9	92,500
January 16, 2026	11	11.01	10.97	11.04	11	82,800
January 15, 2026	11.15	10.99	10.99	11.19	10.96	193,719
January 14, 2026	11.17	11.15	11.15	11.26	11.1	29,237
January 13, 2026	11.22	11.17	11.17	11.26	11.15	49,600
January 12, 2026	11.14	11.2	11.2	11.2	11.12	72,000
January 09, 2026	11.12	11.12	11.12	11.15	11.02	37,215
January 08, 2026	11.07	11.07	11.07	11.11	11.04	68,149
January 07, 2026	11	11.01	11.01	11.06	10.98	55,648
January 06, 2026	10.98	10.94	10.94	10.98	10.93	57,422
January 05, 2026	10.9	10.92	10.92	11.02	10.9	66,238
January 02, 2026	11.02	10.92	10.92	11.02	10.9	61,440
December 31, 2025	10.95	10.99	10.99	10.99	10.85	108,400
December 30, 2025	10.84	10.94	10.94	10.94	10.81	87,167
December 29, 2025	10.78	10.82	10.82	10.83	10.76	82,400
December 26, 2025	10.8	10.8	10.8	10.81	10.76	41,237
December 24, 2025	10.79	10.76	10.76	10.85	10.76	30,918
December 23, 2025	10.78	10.82	10.82	10.82	10.77	271,100
December 22, 2025	10.78	10.79	10.79	10.82	10.77	96,500
December 19, 2025	10.81	10.79	10.79	10.83	10.78	38,745
December 18, 2025	10.79	10.79	10.79	10.8	10.71	90,800
December 17, 2025	10.7	10.74	10.74	10.78	10.65	222,400
December 16, 2025	10.6	10.73	10.73	10.73	10.6	101,500
December 15, 2025	10.72	10.66	10.62	10.76	10.63	59,100
December 12, 2025	10.69	10.64	10.6	10.69	10.59	100,800
December 11, 2025	10.75	10.69	10.65	10.75	10.66	39,200
December 10, 2025	10.75	10.72	10.72	10.75	10.66	40,808
December 09, 2025	10.73	10.72	10.72	10.77	10.69	25,812
December 08, 2025	10.77	10.69	10.69	10.77	10.68	40,038
December 05, 2025	10.76	10.75	10.75	10.81	10.7	61,200
December 04, 2025	10.61	10.7	10.7	10.71	10.56	112,500
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

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