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

10.71Last Price

-0.03 (-0.28%)Change

Date Range:

2024-12-07 - 2025-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2025	10.74	10.74	10.67	10.71	40,084	10.71
3/05/2025	10.79	10.79	10.70	10.74	27,541	10.74
3/04/2025	10.85	10.86	10.69	10.69	50,744	10.69
3/03/2025	10.81	10.88	10.81	10.84	35,703	10.84
2/28/2025	10.84	10.85	10.81	10.85	17,997	10.85
2/27/2025	10.79	10.84	10.78	10.79	42,069	10.79
2/26/2025	10.84	10.89	10.79	10.81	39,672	10.81
2/25/2025	10.80	10.86	10.80	10.84	42,175	10.84
2/24/2025	10.75	10.78	10.70	10.73	65,988	10.73
2/21/2025	10.72	10.78	10.72	10.78	27,095	10.78
2/20/2025	10.70	10.76	10.70	10.70	29,442	10.70
2/19/2025	10.67	10.72	10.60	10.71	73,646	10.71
2/18/2025	10.70	10.70	10.64	10.67	90,123	10.64
2/14/2025	10.57	10.67	10.57	10.67	68,335	10.64
2/13/2025	10.58	10.58	10.49	10.55	66,750	10.52
2/12/2025	10.39	10.60	10.39	10.54	49,564	10.51
2/11/2025	10.69	10.72	10.65	10.70	30,227	10.67
2/10/2025	10.72	10.75	10.67	10.69	36,545	10.66
2/07/2025	10.70	10.73	10.65	10.70	59,857	10.67
2/06/2025	10.64	10.75	10.64	10.70	56,953	10.67
2/05/2025	10.52	10.66	10.52	10.64	87,533	10.61
2/04/2025	10.46	10.52	10.46	10.50	30,522	10.47
2/03/2025	10.44	10.49	10.42	10.48	59,454	10.45
1/31/2025	10.47	10.49	10.42	10.44	46,853	10.41
1/30/2025	10.41	10.46	10.41	10.46	48,399	10.43
1/29/2025	10.44	10.45	10.37	10.41	60,256	10.38
1/28/2025	10.40	10.51	10.34	10.42	99,493	10.39
1/27/2025	10.39	10.45	10.38	10.40	156,157	10.37
1/24/2025	10.37	10.40	10.32	10.38	46,527	10.35
1/23/2025	10.39	10.39	10.32	10.38	88,053	10.35
1/22/2025	10.40	10.42	10.34	10.41	73,987	10.38
1/21/2025	10.43	10.52	10.39	10.39	89,924	10.36
1/17/2025	10.45	10.48	10.43	10.44	35,454	10.38
1/16/2025	10.43	10.45	10.37	10.44	56,713	10.38
1/15/2025	10.35	10.46	10.35	10.45	96,466	10.39
1/14/2025	10.25	10.28	10.23	10.28	36,273	10.22
1/13/2025	10.31	10.31	10.19	10.27	110,654	10.21
1/10/2025	10.40	10.45	10.32	10.34	101,048	10.28
1/08/2025	10.40	10.47	10.38	10.40	57,773	10.34
1/07/2025	10.36	10.44	10.36	10.40	75,588	10.34
1/06/2025	10.49	10.49	10.35	10.41	84,841	10.35
1/03/2025	10.45	10.50	10.37	10.46	71,936	10.40
1/02/2025	10.40	10.44	10.34	10.44	53,989	10.38
12/31/2024	10.31	0.00	10.35	10.35	0	10.29
12/30/2024	10.22	10.35	10.22	10.31	148,211	10.25
12/27/2024	10.32	10.33	10.17	10.27	154,322	10.21
12/26/2024	10.28	10.38	10.28	10.32	77,286	10.26
12/24/2024	10.30	10.32	10.24	10.31	88,070	10.25
12/23/2024	10.35	10.35	10.27	10.28	59,379	10.22
12/20/2024	10.35	10.35	10.26	10.34	190,330	10.28
12/19/2024	10.42	10.42	10.23	10.26	141,604	10.20
12/18/2024	10.62	10.62	10.39	10.39	86,946	10.33
12/17/2024	10.74	10.74	10.54	10.61	105,423	10.52
12/16/2024	10.77	10.77	10.67	10.71	65,054	10.62
12/13/2024	10.85	10.88	10.71	10.74	47,463	10.65
12/12/2024	10.97	10.97	10.80	10.85	76,817	10.76
12/11/2024	10.99	10.99	10.95	10.97	51,435	10.88
12/10/2024	10.95	10.97	10.92	10.94	58,934	10.85
12/09/2024	11.03	11.03	10.89	10.95	65,212	10.86