BNY Mellon Municipal Bond... (DMB)
9.90
0.10 (1.02%)
At close: Apr 15, 2025, 3:59 PM
9.90
0.00%
After-hours: Apr 15, 2025, 04:05 PM EDT
BNY Mellon Municipal Bond Infrastructure Fund Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 9.74 | 9.74 | 9.86 | 9.86 | 9.73 | 9.73 | 9.80 | 9.80 | 1.45% | 61,347 |
| Apr 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | 9.62 | 9.66 | 9.66 | 0.10% | 83,900 |
| Apr 10, 2025 | 9.94 | 9.94 | 10.01 | 10.01 | 9.58 | 9.58 | 9.65 | 9.65 | -3.69% | 139,200 |
| Apr 9, 2025 | 9.95 | 9.95 | 10.18 | 10.18 | 9.82 | 9.82 | 10.02 | 10.02 | -0.60% | 63,600 |
| Apr 8, 2025 | 10.26 | 10.26 | 10.43 | 10.43 | 10.08 | 10.08 | 10.08 | 10.08 | -1.75% | 64,500 |
| Apr 7, 2025 | 10.54 | 10.54 | 10.55 | 10.55 | 10.14 | 10.14 | 10.26 | 10.26 | -2.93% | 83,400 |
| Apr 4, 2025 | 10.64 | 10.64 | 10.75 | 10.75 | 10.57 | 10.57 | 10.57 | 10.57 | -1.03% | 34,700 |
| Apr 3, 2025 | 10.72 | 10.72 | 10.74 | 10.74 | 10.55 | 10.55 | 10.68 | 10.68 | 0.09% | 49,000 |
| Apr 2, 2025 | 10.72 | 10.72 | 10.75 | 10.75 | 10.63 | 10.63 | 10.67 | 10.67 | 0.00% | 30,836 |
| Apr 1, 2025 | 10.59 | 10.59 | 10.70 | 10.70 | 10.59 | 10.59 | 10.67 | 10.67 | 0.95% | 27,405 |
| Mar 31, 2025 | 10.54 | 10.54 | 10.61 | 10.61 | 10.53 | 10.53 | 10.57 | 10.57 | 0.57% | 13,600 |
| Mar 28, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.49 | 10.49 | 10.51 | 10.51 | -0.10% | 17,631 |
| Mar 27, 2025 | 10.53 | 10.53 | 10.59 | 10.59 | 10.51 | 10.51 | 10.52 | 10.52 | -0.28% | 25,100 |
| Mar 26, 2025 | 10.65 | 10.65 | 10.68 | 10.68 | 10.53 | 10.53 | 10.55 | 10.55 | -0.94% | 101,436 |
| Mar 25, 2025 | 10.75 | 10.75 | 10.81 | 10.81 | 10.62 | 10.62 | 10.65 | 10.65 | -1.75% | 100,917 |
| Mar 24, 2025 | 10.78 | 10.78 | 10.88 | 10.88 | 10.78 | 10.78 | 10.84 | 10.84 | 1.12% | 127,100 |
| Mar 21, 2025 | 10.71 | 10.71 | 10.75 | 10.75 | 10.67 | 10.67 | 10.72 | 10.72 | 0.66% | 49,128 |
| Mar 20, 2025 | 10.64 | 10.64 | 10.72 | 10.72 | 10.64 | 10.64 | 10.65 | 10.65 | 0.28% | 17,236 |
| Mar 19, 2025 | 10.64 | 10.64 | 10.67 | 10.67 | 10.62 | 10.62 | 10.62 | 10.62 | -0.56% | 20,918 |
| Mar 18, 2025 | 10.64 | 10.64 | 10.74 | 10.74 | 10.64 | 10.64 | 10.68 | 10.68 | 0.09% | 50,907 |
| Mar 17, 2025 | 10.67 | 10.64 | 10.75 | 10.72 | 10.66 | 10.63 | 10.67 | 10.64 | 0.28% | 56,500 |
| Mar 14, 2025 | 10.62 | 10.59 | 10.64 | 10.61 | 10.60 | 10.57 | 10.64 | 10.61 | 0.19% | 41,121 |
| Mar 13, 2025 | 10.59 | 10.56 | 10.63 | 10.60 | 10.55 | 10.52 | 10.62 | 10.59 | -0.09% | 33,300 |
| Mar 12, 2025 | 10.63 | 10.60 | 10.65 | 10.62 | 10.59 | 10.56 | 10.63 | 10.60 | 0.00% | 43,905 |
| Mar 11, 2025 | 10.69 | 10.66 | 10.69 | 10.66 | 10.60 | 10.57 | 10.63 | 10.60 | -0.19% | 50,500 |
| Mar 10, 2025 | 10.68 | 10.65 | 10.72 | 10.69 | 10.65 | 10.62 | 10.65 | 10.62 | -0.47% | 40,100 |
| Mar 7, 2025 | 10.71 | 10.68 | 10.72 | 10.69 | 10.67 | 10.64 | 10.70 | 10.67 | -0.09% | 52,218 |
| Mar 6, 2025 | 10.74 | 10.71 | 10.74 | 10.71 | 10.67 | 10.64 | 10.71 | 10.68 | -0.28% | 40,100 |
| Mar 5, 2025 | 10.79 | 10.76 | 10.79 | 10.76 | 10.70 | 10.67 | 10.74 | 10.71 | 0.47% | 27,541 |
| Mar 4, 2025 | 10.85 | 10.82 | 10.86 | 10.83 | 10.69 | 10.66 | 10.69 | 10.66 | -1.38% | 50,744 |
| Mar 3, 2025 | 10.81 | 10.78 | 10.88 | 10.85 | 10.81 | 10.78 | 10.84 | 10.81 | -0.09% | 35,703 |
| Feb 28, 2025 | 10.84 | 10.81 | 10.85 | 10.82 | 10.81 | 10.78 | 10.85 | 10.82 | 0.56% | 18,000 |
| Feb 27, 2025 | 10.79 | 10.76 | 10.84 | 10.81 | 10.78 | 10.75 | 10.79 | 10.76 | -0.19% | 42,100 |
| Feb 26, 2025 | 10.84 | 10.81 | 10.89 | 10.86 | 10.79 | 10.76 | 10.81 | 10.78 | -0.28% | 39,700 |
| Feb 25, 2025 | 10.80 | 10.77 | 10.86 | 10.83 | 10.80 | 10.77 | 10.84 | 10.81 | 1.03% | 42,200 |
| Feb 24, 2025 | 10.75 | 10.72 | 10.78 | 10.75 | 10.70 | 10.67 | 10.73 | 10.70 | -0.46% | 66,000 |
| Feb 21, 2025 | 10.72 | 10.69 | 10.78 | 10.75 | 10.72 | 10.69 | 10.78 | 10.75 | 0.75% | 27,100 |
| Feb 20, 2025 | 10.70 | 10.67 | 10.76 | 10.73 | 10.70 | 10.67 | 10.70 | 10.67 | -0.09% | 29,442 |
| Feb 19, 2025 | 10.67 | 10.64 | 10.72 | 10.69 | 10.60 | 10.57 | 10.71 | 10.68 | 0.37% | 73,646 |
| Feb 18, 2025 | 10.70 | 10.67 | 10.70 | 10.67 | 10.64 | 10.61 | 10.67 | 10.64 | 0.00% | 90,123 |
| Feb 14, 2025 | 10.57 | 10.54 | 10.67 | 10.64 | 10.57 | 10.54 | 10.67 | 10.64 | 1.14% | 68,335 |
| Feb 13, 2025 | 10.58 | 10.55 | 10.58 | 10.55 | 10.49 | 10.46 | 10.55 | 10.52 | 0.09% | 66,800 |
| Feb 12, 2025 | 10.39 | 10.36 | 10.60 | 10.57 | 10.39 | 10.36 | 10.54 | 10.51 | -1.50% | 49,600 |
| Feb 11, 2025 | 10.69 | 10.66 | 10.72 | 10.69 | 10.65 | 10.62 | 10.70 | 10.67 | 0.09% | 30,227 |
| Feb 10, 2025 | 10.72 | 10.69 | 10.75 | 10.72 | 10.67 | 10.64 | 10.69 | 10.66 | -0.09% | 36,545 |
| Feb 7, 2025 | 10.70 | 10.67 | 10.73 | 10.70 | 10.65 | 10.62 | 10.70 | 10.67 | 0.00% | 59,900 |
| Feb 6, 2025 | 10.64 | 10.61 | 10.75 | 10.72 | 10.64 | 10.61 | 10.70 | 10.67 | 0.56% | 57,000 |
| Feb 5, 2025 | 10.52 | 10.49 | 10.66 | 10.63 | 10.52 | 10.49 | 10.64 | 10.61 | 1.33% | 87,533 |
| Feb 4, 2025 | 10.46 | 10.43 | 10.52 | 10.49 | 10.46 | 10.43 | 10.50 | 10.47 | 0.19% | 30,522 |
| Feb 3, 2025 | 10.44 | 10.41 | 10.49 | 10.46 | 10.42 | 10.39 | 10.48 | 10.45 | 0.38% | 59,500 |