Quantcast

Dreyfus Municipal Bond Infrastructure Fund, Inc. Common Stock Historical Stock Prices

DMB 
$12.19
*  
0.014
0.11%
Get DMB Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading DMB now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.19 12.22 12.11 12.19 39,459
09/24/2018 12.16 12.22 12.11 12.19 39,459
09/21/2018 12.23 12.2318 12.19 12.204 53,913
09/20/2018 12.26 12.26 12.23 12.26 54,944
09/19/2018 12.27 12.27 12.21 12.24 48,481
09/18/2018 12.29 12.31 12.26 12.31 62,855
09/17/2018 12.28 12.32 12.21 12.28 43,735
09/14/2018 12.42 12.5 12.28 12.28 76,908
09/13/2018 12.47 12.51 12.43 12.45 48,847
09/12/2018 12.43 12.47 12.4 12.47 38,549
09/11/2018 12.44 12.47 12.4 12.45 35,778
09/10/2018 12.56 12.56 12.44 12.44 51,350
09/07/2018 12.59 12.59 12.48 12.53 57,518
09/06/2018 12.61 12.6695 12.57 12.57 36,748
09/05/2018 12.61 12.7007 12.6 12.65 52,269
09/04/2018 12.64 12.69 12.63 12.65 39,154
08/31/2018 12.62 12.65 12.56 12.65 30,324
08/30/2018 12.62 12.62 12.527 12.58 54,710
08/29/2018 12.59 12.6 12.52 12.56 50,633
08/28/2018 12.67 12.6831 12.55 12.59 36,739
08/27/2018 12.7 12.7 12.64 12.67 27,267
08/24/2018 12.63 12.7 12.63 12.69 29,461
08/23/2018 12.63 12.67 12.63 12.64 24,752
08/22/2018 12.67 12.7 12.66 12.67 26,040
08/21/2018 12.72 12.75 12.67 12.7099 33,085
08/20/2018 12.74 12.77 12.72 12.72 23,215
08/17/2018 12.71 12.71 12.67 12.7 11,081
08/16/2018 12.76 12.76 12.67 12.7 43,651
08/15/2018 12.83 12.84 12.7601 12.78 30,344
08/14/2018 12.73 12.7511 12.72 12.75 20,306
08/13/2018 12.71 12.76 12.7065 12.723 17,988
08/10/2018 12.64 12.76 12.6201 12.76 27,215
08/09/2018 12.64 12.67 12.59 12.64 40,003
08/08/2018 12.7 12.7 12.61 12.66 50,683
08/07/2018 12.7 12.71 12.65 12.68 57,421
08/06/2018 12.65 12.68 12.631 12.68 41,696
08/03/2018 12.67 12.68 12.64 12.65 41,901
08/02/2018 12.54 12.68 12.54 12.64 58,547
08/01/2018 12.57 12.6 12.531 12.57 32,976
07/31/2018 12.58 12.6 12.53 12.58 54,300
07/30/2018 12.68 12.68 12.51 12.52 66,353
07/27/2018 12.72 12.75 12.64 12.68 82,011
07/26/2018 12.74 12.7424 12.62 12.65 32,565
07/25/2018 12.68 12.78 12.64 12.75 66,893
07/24/2018 12.59 12.68 12.57 12.68 50,166
07/23/2018 12.65 12.65 12.59 12.59 34,034
07/20/2018 12.63 12.68 12.6 12.6 39,051
07/19/2018 12.67 12.67 12.61 12.63 27,694
07/18/2018 12.71 12.71 12.62 12.65 42,303
07/17/2018 12.7 12.7445 12.7 12.73 24,292
07/16/2018 12.64 12.69 12.62 12.69 51,059
07/13/2018 12.65 12.65 12.6 12.63 24,862
07/12/2018 12.56 12.66 12.56 12.66 35,012
07/11/2018 12.53 12.57 12.5189 12.56 45,382
07/10/2018 12.45 12.57 12.44 12.53 67,009
07/09/2018 12.4 12.45 12.4 12.4 42,551
07/06/2018 12.48 12.525 12.36 12.4 118,155
07/05/2018 12.52 12.61 12.5 12.52 94,777
07/03/2018 12.59 12.59 12.52 12.55 29,309
07/02/2018 12.57 12.64 12.46 12.57 74,396
06/29/2018 12.47 12.51 12.451 12.48 45,499
06/28/2018 12.43 12.49 12.4 12.46 47,655
06/27/2018 12.46 12.46 12.37 12.42 101,554
06/26/2018 12.46 12.46 12.38 12.4165 43,062
06/25/2018 12.42 12.49 12.4 12.42 67,889
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio