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 |
| Feb 04, 2016 | $12.88 | $12.88 | $12.81 | $12.74 | 24 100 |
| Feb 03, 2016 | $12.78 | $12.89 | $12.78 | $12.74 | 84 400 |
| Feb 02, 2016 | $12.78 | $12.85 | $12.76 | $12.65 | 70 700 |
| Feb 01, 2016 | $12.75 | $12.80 | $12.69 | $12.66 | 57 900 |
| Jan 29, 2016 | $12.64 | $12.75 | $12.64 | $12.63 | 36 300 |
| Jan 28, 2016 | $12.62 | $12.66 | $12.58 | $12.53 | 52 400 |
| Jan 27, 2016 | $12.59 | $12.63 | $12.51 | $12.47 | 58 900 |
| Jan 26, 2016 | $12.44 | $12.58 | $12.43 | $12.46 | 82 200 |
| Jan 25, 2016 | $12.52 | $12.59 | $12.50 | $12.38 | 48 800 |
| Jan 22, 2016 | $12.58 | $12.63 | $12.50 | $12.42 | 75 000 |
| Jan 21, 2016 | $12.55 | $12.55 | $12.45 | $12.37 | 72 100 |
| Jan 20, 2016 | $12.60 | $12.60 | $12.40 | $12.41 | 70 800 |
| Jan 19, 2016 | $12.65 | $12.65 | $12.55 | $12.47 | 83 800 |
| Jan 15, 2016 | $12.58 | $12.68 | $12.58 | $12.47 | 43 300 |
| Jan 14, 2016 | $12.64 | $12.68 | $12.59 | $12.43 | 29 200 |
| Jan 13, 2016 | $12.68 | $12.71 | $12.63 | $12.45 | 54 400 |
| Jan 12, 2016 | $12.68 | $12.72 | $12.65 | $12.52 | 105 300 |
| Jan 11, 2016 | $12.68 | $12.71 | $12.65 | $12.48 | 63 700 |
| Jan 08, 2016 | $12.66 | $12.72 | $12.63 | $12.49 | 46 700 |
| Jan 07, 2016 | $12.62 | $12.69 | $12.61 | $12.45 | 43 000 |
| Jan 06, 2016 | $12.60 | $12.68 | $12.58 | $12.43 | 98 000 |
| Jan 05, 2016 | $12.49 | $12.63 | $12.49 | $12.41 | 61 100 |
