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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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