NYSE:DMB
Dreyfus Municipal Bond Infrastructure Stock Price (Quote)
$10.14
+0.0800 (+0.795%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 DMB stock ended at $10.14. This is 0.795% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.594% from a day low at $10.10 to a day high of $10.16. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $10.03 | $10.13 | $10.03 | $10.08 | 79 165 |
| Dec 07, 2023 | $10.13 | $10.18 | $10.10 | $10.16 | 57 979 |
| Dec 06, 2023 | $10.13 | $10.19 | $10.10 | $10.15 | 70 705 |
| Dec 05, 2023 | $10.08 | $10.18 | $10.08 | $10.13 | 93 624 |
| Dec 04, 2023 | $10.04 | $10.12 | $9.98 | $10.07 | 61 358 |
| Dec 01, 2023 | $10.00 | $10.10 | $9.96 | $10.10 | 131 172 |
| Nov 30, 2023 | $9.95 | $9.98 | $9.89 | $9.97 | 97 422 |
| Nov 29, 2023 | $9.89 | $9.98 | $9.84 | $9.98 | 80 455 |
| Nov 28, 2023 | $9.68 | $9.83 | $9.68 | $9.81 | 98 383 |
| Nov 27, 2023 | $9.66 | $9.73 | $9.65 | $9.73 | 63 319 |
| Nov 24, 2023 | $9.69 | $9.76 | $9.63 | $9.66 | 188 456 |
| Nov 22, 2023 | $9.79 | $9.79 | $9.65 | $9.72 | 124 509 |
| Nov 21, 2023 | $9.84 | $9.85 | $9.70 | $9.71 | 377 800 |
| Nov 20, 2023 | $9.89 | $9.90 | $9.82 | $9.82 | 100 722 |
| Nov 17, 2023 | $9.93 | $9.93 | $9.86 | $9.88 | 125 336 |
| Nov 16, 2023 | $9.73 | $9.88 | $9.73 | $9.88 | 114 332 |
| Nov 15, 2023 | $9.71 | $9.74 | $9.65 | $9.69 | 88 846 |
| Nov 14, 2023 | $9.63 | $9.75 | $9.63 | $9.75 | 100 566 |
| Nov 13, 2023 | $9.61 | $9.62 | $9.52 | $9.55 | 62 457 |
| Nov 10, 2023 | $9.55 | $9.63 | $9.50 | $9.61 | 62 488 |
| Nov 09, 2023 | $9.65 | $9.74 | $9.44 | $9.52 | 77 824 |
| Nov 08, 2023 | $9.63 | $9.67 | $9.59 | $9.62 | 37 043 |
| Nov 07, 2023 | $9.53 | $9.73 | $9.48 | $9.59 | 66 423 |
| Nov 06, 2023 | $9.60 | $9.60 | $9.40 | $9.49 | 84 751 |
| Nov 03, 2023 | $9.39 | $9.62 | $9.39 | $9.59 | 92 070 |
