BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (DMB)

Last Price10.99

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 4th, 4:04 AM EST

Historical Prices For BNY Mellon Municipal Bond Infrastructure Fund, Inc. - Common Shares (DMB)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	11.10	11.10	10.96	10.99	136,108	10.99
3/02/2026	11.13	11.17	11.03	11.11	129,511	11.11
2/27/2026	11.06	11.11	11.05	11.11	32,549	11.11
2/26/2026	11.08	11.11	11.06	11.08	31,656	11.08
2/25/2026	11.06	11.11	11.04	11.08	35,861	11.08
2/24/2026	11.10	11.10	11.03	11.08	60,519	11.08
2/23/2026	11.10	11.17	11.02	11.04	62,825	11.04
2/20/2026	11.08	11.15	11.01	11.07	59,654	11.07
2/19/2026	11.18	11.23	11.01	11.12	54,059	11.12
2/18/2026	11.19	11.20	11.17	11.18	39,672	11.18
2/17/2026	11.20	11.28	11.20	11.27	194,728	11.23
2/13/2026	11.19	11.22	11.13	11.19	21,019	11.15
2/12/2026	11.18	11.20	11.15	11.19	52,970	11.15
2/11/2026	11.18	11.18	11.14	11.16	47,223	11.12
2/10/2026	11.22	11.22	11.17	11.18	94,941	11.14
2/09/2026	11.15	11.17	11.10	11.15	95,937	11.11
2/06/2026	11.18	11.20	11.09	11.12	40,847	11.08
2/05/2026	11.12	11.20	11.11	11.15	40,371	11.11
2/04/2026	11.09	11.14	11.06	11.12	41,204	11.08
2/03/2026	11.11	11.11	11.06	11.06	34,284	11.02
2/02/2026	11.11	11.14	11.03	11.06	81,417	11.02
1/30/2026	11.16	11.22	11.08	11.13	67,585	11.09
1/29/2026	11.14	11.22	11.09	11.13	65,901	11.09
1/28/2026	11.08	11.17	11.08	11.13	68,408	11.09
1/27/2026	10.98	11.04	10.88	11.04	70,012	11.00
1/26/2026	10.95	11.00	10.91	10.98	70,825	10.94
1/23/2026	10.93	10.94	10.90	10.93	60,677	10.89
1/22/2026	10.89	11.00	10.89	10.91	45,293	10.87
1/21/2026	10.94	11.02	10.89	10.92	82,144	10.88
1/20/2026	10.96	10.99	10.90	10.94	92,454	10.90
1/16/2026	11.00	11.04	11.00	11.01	82,784	10.93
1/15/2026	11.15	11.19	10.96	10.99	197,204	10.91
1/14/2026	11.17	11.26	11.09	11.15	30,802	11.07
1/13/2026	11.22	11.26	11.15	11.17	49,590	11.09
1/12/2026	11.14	11.20	11.12	11.20	71,954	11.12
1/09/2026	11.12	11.15	11.02	11.12	37,215	11.04
1/08/2026	11.07	11.11	11.04	11.07	68,149	10.99
1/07/2026	11.00	11.06	10.98	11.01	55,648	10.93
1/06/2026	10.98	10.98	10.93	10.94	57,422	10.86
1/05/2026	10.90	11.02	10.90	10.92	66,238	10.84
1/02/2026	11.02	11.02	10.89	10.92	61,440	10.84
12/31/2025	10.95	10.99	10.85	10.99	108,387	10.91
12/30/2025	10.84	10.94	10.81	10.94	86,959	10.86
12/29/2025	10.78	10.82	10.76	10.82	82,399	10.74
12/26/2025	10.80	10.81	10.76	10.80	41,237	10.72
12/24/2025	10.79	10.85	10.76	10.76	30,918	10.68
12/23/2025	10.78	10.82	10.77	10.82	271,072	10.74
12/22/2025	10.78	10.82	10.77	10.79	96,472	10.71
12/19/2025	10.81	10.83	10.78	10.79	38,745	10.71
12/18/2025	10.79	10.80	10.71	10.79	90,786	10.71
12/17/2025	10.70	10.78	10.65	10.74	222,387	10.66
12/16/2025	10.60	10.73	10.60	10.73	101,466	10.65
12/15/2025	10.72	10.76	10.63	10.66	59,065	10.54
12/12/2025	10.69	10.69	10.59	10.64	100,758	10.52
12/11/2025	10.75	10.75	10.66	10.69	39,173	10.57
12/10/2025	10.75	10.75	10.66	10.72	40,808	10.60
12/09/2025	10.73	10.77	10.69	10.72	25,812	10.60
12/08/2025	10.77	10.77	10.68	10.69	40,038	10.57
12/05/2025	10.76	10.81	10.70	10.75	61,176	10.63
12/04/2025	10.61	10.71	10.56	10.70	112,466	10.58