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

Last Price11.13

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 2nd, 1:16 AM EST

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

Date Range:

2025-11-02 - 2026-02-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	11.16	11.22	11.08	11.13	67,585	11.13
1/29/2026	11.14	11.22	11.09	11.13	65,901	11.13
1/28/2026	11.08	11.17	11.08	11.13	68,408	11.13
1/27/2026	10.98	11.04	10.88	11.04	70,012	11.04
1/26/2026	10.95	11.00	10.91	10.98	70,825	10.98
1/23/2026	10.93	10.94	10.90	10.93	60,677	10.93
1/22/2026	10.89	11.00	10.89	10.91	45,293	10.91
1/21/2026	10.94	11.02	10.89	10.92	82,144	10.92
1/20/2026	10.96	10.99	10.90	10.94	92,454	10.94
1/16/2026	11.00	11.04	11.00	11.01	82,784	10.97
1/15/2026	11.15	11.19	10.96	10.99	197,204	10.95
1/14/2026	11.17	11.26	11.09	11.15	30,802	11.11
1/13/2026	11.22	11.26	11.15	11.17	49,590	11.13
1/12/2026	11.14	11.20	11.12	11.20	71,954	11.16
1/09/2026	11.12	11.15	11.02	11.12	37,215	11.08
1/08/2026	11.07	11.11	11.04	11.07	68,149	11.03
1/07/2026	11.00	11.06	10.98	11.01	55,648	10.97
1/06/2026	10.98	10.98	10.93	10.94	57,422	10.90
1/05/2026	10.90	11.02	10.90	10.92	66,238	10.88
1/02/2026	11.02	11.02	10.89	10.92	61,440	10.88
12/31/2025	10.95	10.99	10.85	10.99	108,387	10.95
12/30/2025	10.84	10.94	10.81	10.94	86,959	10.90
12/29/2025	10.78	10.82	10.76	10.82	82,399	10.78
12/26/2025	10.80	10.81	10.76	10.80	41,237	10.76
12/24/2025	10.79	10.85	10.76	10.76	30,918	10.72
12/23/2025	10.78	10.82	10.77	10.82	271,072	10.78
12/22/2025	10.78	10.82	10.77	10.79	96,472	10.75
12/19/2025	10.81	10.83	10.78	10.79	38,745	10.75
12/18/2025	10.79	10.80	10.71	10.79	90,786	10.75
12/17/2025	10.70	10.78	10.65	10.74	222,387	10.70
12/16/2025	10.60	10.73	10.60	10.73	101,466	10.69
12/15/2025	10.72	10.76	10.63	10.66	59,065	10.58
12/12/2025	10.69	10.69	10.59	10.64	100,758	10.56
12/11/2025	10.75	10.75	10.66	10.69	39,173	10.61
12/10/2025	10.75	10.75	10.66	10.72	40,808	10.64
12/09/2025	10.73	10.77	10.69	10.72	25,812	10.64
12/08/2025	10.77	10.77	10.68	10.69	40,038	10.61
12/05/2025	10.76	10.81	10.70	10.75	61,176	10.67
12/04/2025	10.61	10.71	10.56	10.70	112,466	10.62
12/03/2025	10.54	10.63	10.53	10.58	169,088	10.50
12/02/2025	10.48	10.53	10.44	10.47	107,414	10.39
12/01/2025	10.52	10.63	10.48	10.51	86,736	10.43
11/28/2025	10.56	10.61	10.55	10.56	56,854	10.48
11/26/2025	10.54	10.60	10.53	10.57	70,812	10.49
11/25/2025	10.55	10.61	10.50	10.54	54,520	10.46
11/24/2025	10.52	10.60	10.50	10.54	92,108	10.46
11/21/2025	10.51	10.59	10.50	10.52	73,550	10.44
11/20/2025	10.63	10.63	10.51	10.56	108,747	10.48
11/19/2025	10.61	10.65	10.59	10.59	74,622	10.51
11/18/2025	10.74	10.79	10.67	10.68	57,714	10.56
11/17/2025	10.83	10.83	10.70	10.76	55,017	10.63
11/14/2025	10.72	10.85	10.70	10.77	28,320	10.64
11/13/2025	10.90	10.90	10.78	10.78	51,842	10.65
11/12/2025	10.81	10.98	10.81	10.98	45,980	10.85
11/11/2025	10.83	10.85	10.78	10.83	29,698	10.70
11/10/2025	10.80	10.80	10.73	10.80	31,607	10.67
11/07/2025	10.78	10.78	10.74	10.77	22,661	10.64
11/06/2025	10.81	10.82	10.75	10.76	29,607	10.63
11/05/2025	10.82	10.84	10.75	10.79	28,902	10.66
11/04/2025	10.77	10.83	10.72	10.81	40,365	10.68
11/03/2025	10.84	10.85	10.73	10.80	50,567	10.67