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 |
| Mar 11, 2016 | $12.95 | $13.04 | $12.95 | $12.96 | 27 100 |
| Mar 10, 2016 | $12.94 | $12.99 | $12.93 | $12.92 | 30 900 |
| Mar 09, 2016 | $13.09 | $13.15 | $12.88 | $12.87 | 79 000 |
| Mar 08, 2016 | $13.07 | $13.14 | $13.07 | $13.01 | 38 300 |
| Mar 07, 2016 | $13.08 | $13.09 | $13.02 | $13.03 | 40 600 |
| Mar 04, 2016 | $13.02 | $13.11 | $13.01 | $13.01 | 155 900 |
| Mar 03, 2016 | $12.98 | $13.07 | $12.95 | $13.00 | 107 700 |
| Mar 02, 2016 | $12.89 | $12.96 | $12.80 | $12.88 | 69 200 |
| Mar 01, 2016 | $12.83 | $12.90 | $12.83 | $12.81 | 97 600 |
| Feb 29, 2016 | $12.84 | $12.87 | $12.80 | $12.80 | 33 700 |
| Feb 26, 2016 | $12.85 | $12.86 | $12.80 | $12.76 | 83 400 |
| Feb 25, 2016 | $12.83 | $12.89 | $12.81 | $12.80 | 70 000 |
| Feb 24, 2016 | $12.79 | $12.85 | $12.78 | $12.76 | 57 400 |
| Feb 23, 2016 | $12.65 | $12.79 | $12.65 | $12.73 | 50 900 |
| Feb 22, 2016 | $12.75 | $12.75 | $12.68 | $12.62 | 39 100 |
| Feb 19, 2016 | $12.71 | $12.72 | $12.68 | $12.64 | 32 800 |
| Feb 18, 2016 | $12.65 | $12.70 | $12.64 | $12.61 | 71 800 |
| Feb 17, 2016 | $12.60 | $12.70 | $12.53 | $12.56 | 69 300 |
| Feb 16, 2016 | $12.72 | $12.72 | $12.62 | $12.57 | 62 100 |
| Feb 12, 2016 | $12.82 | $12.83 | $12.75 | $12.65 | 43 100 |
| Feb 11, 2016 | $12.90 | $12.96 | $12.78 | $12.70 | 104 900 |
| Feb 10, 2016 | $12.90 | $12.93 | $12.90 | $12.80 | 34 800 |
| Feb 09, 2016 | $12.90 | $12.91 | $12.81 | $12.74 | 38 700 |
| Feb 08, 2016 | $12.92 | $12.92 | $12.85 | $12.76 | 37 900 |
| Feb 05, 2016 | $12.89 | $12.90 | $12.83 | $12.77 | 36 600 |
