Quantcast

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

DMB 
$12.6
*  
0.15
1.2%
Get DMB Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading DMB now
Exchange:NYSE

Community Rating:
View:    DMB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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 12.43 12.62 12.40 12.60 79,962
12/10/2018 12.42 12.62 12.4 12.6 79,962
12/07/2018 12.35 12.5 12.35 12.45 32,139
12/06/2018 12.52 12.66 12.38 12.4 122,508
12/04/2018 12.48 12.48 12.21 12.42 182,203
12/03/2018 12.61 12.65 12.43 12.44 75,484
11/30/2018 12.3 12.56 12.29 12.56 29,618
11/29/2018 12.44 12.52 12.3 12.3 61,719
11/28/2018 12.28 12.4699 12.28 12.38 48,590
11/27/2018 12.25 12.3 12.2001 12.3 24,982
11/26/2018 12.35 12.35 12.1301 12.21 66,799
11/23/2018 12.4 12.43 12.3 12.36 30,407
11/21/2018 12.26 12.46 12.26 12.33 94,705
11/20/2018 12.17 12.3 12.15 12.26 87,226
11/19/2018 12.24 12.24 12.07 12.24 55,224
11/16/2018 12.2 12.21 12.13 12.19 43,398
11/15/2018 12.16 12.28 12.15 12.17 113,940
11/14/2018 12.17 12.2238 12.17 12.19 55,659
11/13/2018 12.37 12.37 12.15 12.2 59,510
11/12/2018 12.27 12.3 12.2081 12.25 55,429
11/09/2018 12.25 12.26 12.16 12.25 43,267
11/08/2018 12.14 12.23 12.14 12.15 63,103
11/07/2018 12.09 12.16 12.05 12.16 85,395
11/06/2018 12 12.0699 11.9547 12.02 71,876
11/05/2018 11.88 12 11.88 12 73,408
11/02/2018 11.88 11.88 11.76 11.8 39,680
11/01/2018 11.86 11.91 11.81 11.83 59,516
10/31/2018 11.82 11.84 11.77 11.83 101,796
10/30/2018 11.8 11.87 11.741 11.87 61,373
10/29/2018 11.84 11.84 11.76 11.8 25,916
10/26/2018 11.8 11.9 11.8 11.84 35,972
10/25/2018 11.92 11.92 11.79 11.84 29,760
10/24/2018 11.78 11.88 11.75 11.88 68,327
10/23/2018 11.75 11.78 11.7 11.77 71,263
10/22/2018 11.75 11.81 11.72 11.76 47,479
10/19/2018 11.78 11.82 11.76 11.8 48,673
10/18/2018 11.86 11.86 11.72 11.78 80,686
10/17/2018 11.92 11.96 11.79 11.87 66,888
10/16/2018 11.92 11.96 11.9 11.92 73,175
10/15/2018 11.9 11.97 11.9 11.97 39,923
10/12/2018 11.9 11.92 11.85 11.9 45,175
10/11/2018 11.87 11.89 11.7811 11.89 42,626
10/10/2018 11.88 11.88 11.86 11.88 30,194
10/09/2018 11.97 11.97 11.82 11.9 59,682
10/08/2018 11.85 11.9 11.75 11.78 58,524
10/05/2018 11.92 11.93 11.79 11.84 148,947
10/04/2018 12.08 12.12 11.96 12 49,838
10/03/2018 12.32 12.34 12.08 12.11 103,490
10/02/2018 12.47 12.47 12.3 12.31 33,081
10/01/2018 12.37 12.48 12.37 12.47 37,651
09/28/2018 12.35 12.42 12.32 12.42 44,446
09/27/2018 12.29 12.33 12.25 12.33 53,341
09/26/2018 12.22 12.28 12.16 12.28 51,145
09/25/2018 12.2 12.2099 12.1524 12.2 40,245
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
*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