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 |
| Aug 24, 2023 | $10.59 | $10.67 | $10.49 | $10.49 | 59 290 |
| Aug 23, 2023 | $10.70 | $10.73 | $10.62 | $10.67 | 15 681 |
| Aug 22, 2023 | $10.77 | $10.89 | $10.60 | $10.64 | 49 505 |
| Aug 21, 2023 | $10.89 | $10.88 | $10.69 | $10.70 | 23 722 |
| Aug 18, 2023 | $10.73 | $10.89 | $10.73 | $10.88 | 27 392 |
| Aug 17, 2023 | $10.77 | $10.86 | $10.71 | $10.75 | 45 049 |
| Aug 16, 2023 | $10.90 | $10.89 | $10.71 | $10.77 | 27 416 |
| Aug 15, 2023 | $10.95 | $11.10 | $10.87 | $10.93 | 28 123 |
| Aug 14, 2023 | $10.98 | $11.04 | $10.87 | $10.98 | 47 648 |
| Aug 11, 2023 | $11.04 | $11.12 | $10.92 | $11.02 | 39 000 |
| Aug 10, 2023 | $11.02 | $11.12 | $10.92 | $11.00 | 37 491 |
| Aug 09, 2023 | $11.00 | $11.11 | $11.00 | $11.04 | 46 928 |
| Aug 08, 2023 | $11.11 | $11.16 | $11.00 | $11.00 | 46 776 |
| Aug 07, 2023 | $11.20 | $11.20 | $11.03 | $11.11 | 34 248 |
| Aug 04, 2023 | $11.15 | $11.22 | $11.07 | $11.10 | 29 630 |
| Aug 03, 2023 | $11.37 | $11.32 | $11.06 | $11.14 | 38 783 |
| Aug 02, 2023 | $11.59 | $11.59 | $11.36 | $11.41 | 54 547 |
| Aug 01, 2023 | $11.73 | $11.73 | $11.48 | $11.64 | 89 208 |
| Jul 31, 2023 | $11.40 | $11.68 | $11.40 | $11.67 | 93 983 |
| Jul 28, 2023 | $11.39 | $11.71 | $11.19 | $11.40 | 122 889 |
| Jul 27, 2023 | $11.27 | $11.29 | $11.12 | $11.19 | 34 254 |
| Jul 26, 2023 | $11.20 | $11.27 | $11.11 | $11.27 | 30 599 |
| Jul 25, 2023 | $11.25 | $11.28 | $11.13 | $11.19 | 21 322 |
| Jul 24, 2023 | $11.24 | $11.30 | $11.18 | $11.25 | 25 375 |
| Jul 21, 2023 | $11.27 | $11.27 | $11.20 | $11.23 | 28 934 |
