NYSE:DMB
Dreyfus Municipal Bond Infrastructure Stock Price (Quote)
$10.18
+0.0400 (+0.394%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 DMB stock ended at $10.18. This is 0.394% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.592% from a day low at $10.13 to a day high of $10.19. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2023 | $9.39 | $9.62 | $9.39 | $9.59 | 92 070 |
| Nov 02, 2023 | $9.25 | $9.35 | $9.22 | $9.29 | 96 382 |
| Nov 01, 2023 | $9.04 | $9.18 | $9.03 | $9.18 | 72 233 |
| Oct 31, 2023 | $9.02 | $9.12 | $8.95 | $8.99 | 108 038 |
| Oct 30, 2023 | $9.08 | $9.17 | $9.00 | $9.02 | 59 870 |
| Oct 27, 2023 | $9.09 | $9.15 | $8.94 | $9.02 | 110 691 |
| Oct 26, 2023 | $9.19 | $9.19 | $8.98 | $9.04 | 163 157 |
| Oct 25, 2023 | $9.39 | $9.44 | $9.17 | $9.23 | 106 512 |
| Oct 24, 2023 | $9.30 | $9.48 | $9.28 | $9.37 | 72 945 |
| Oct 23, 2023 | $9.27 | $9.36 | $9.22 | $9.26 | 92 862 |
| Oct 20, 2023 | $9.35 | $9.46 | $9.21 | $9.28 | 56 058 |
| Oct 19, 2023 | $9.55 | $9.55 | $9.28 | $9.35 | 72 725 |
| Oct 18, 2023 | $9.77 | $9.77 | $9.55 | $9.57 | 45 827 |
| Oct 17, 2023 | $9.96 | $9.96 | $9.76 | $9.85 | 38 674 |
| Oct 16, 2023 | $10.03 | $10.03 | $9.85 | $9.99 | 33 184 |
| Oct 13, 2023 | $10.13 | $10.13 | $9.92 | $9.99 | 21 317 |
| Oct 12, 2023 | $10.07 | $10.13 | $9.88 | $9.95 | 41 716 |
| Oct 11, 2023 | $10.04 | $10.07 | $9.97 | $10.05 | 43 273 |
| Oct 10, 2023 | $9.91 | $10.01 | $9.89 | $9.97 | 50 022 |
| Oct 09, 2023 | $9.91 | $9.94 | $9.85 | $9.90 | 31 207 |
| Oct 06, 2023 | $9.90 | $9.94 | $9.82 | $9.88 | 33 598 |
| Oct 05, 2023 | $9.92 | $9.92 | $9.85 | $9.92 | 14 451 |
| Oct 04, 2023 | $9.83 | $9.92 | $9.80 | $9.91 | 36 583 |
| Oct 03, 2023 | $9.88 | $9.90 | $9.74 | $9.81 | 119 067 |
| Oct 02, 2023 | $9.92 | $9.95 | $9.86 | $9.89 | 65 711 |
