BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stockのデータ

BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stockの基本情報

名前 BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock
ティッカー DMB
国 nan
上場年 2013.0
セクター nan

BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.93 14.65 14.93 14.65 30500.0 14.6
2021-02-12 14.99 14.83 14.99 14.94 13300.0 14.89
2021-02-11 15.08 14.86 15.01 14.9 25700.0 14.85
2021-02-10 14.93 14.89 14.92 14.9 17400.0 14.85
2021-02-09 14.98 14.55 14.98 14.86 86800.0 14.81
2021-02-08 14.98 14.75 14.79 14.93 37300.0 14.88
2021-02-05 14.95 14.74 14.83 14.84 23700.0 14.79
2021-02-04 14.83 14.69 14.83 14.83 20400.0 14.78
2021-02-03 14.8 14.76 14.8 14.79 12900.0 14.74
2021-02-02 14.84 14.66 14.69 14.77 30600.0 14.72
2021-02-01 14.71 14.5 14.65 14.69 61300.0 14.64
2021-01-29 14.5 14.31 14.41 14.5 19500.0 14.45
2021-01-28 14.58 14.43 14.52 14.44 18300.0 14.39
2021-01-27 14.42 14.3 14.41 14.39 25900.0 14.34
2021-01-26 14.6 14.42 14.45 14.5 41300.0 14.45
2021-01-25 14.52 14.4 14.52 14.46 13200.0 14.41
2021-01-22 14.55 14.41 14.52 14.46 23100.0 14.41
2021-01-21 14.49 14.33 14.4 14.45 36100.0 14.4
2021-01-20 14.42 14.31 14.42 14.33 24000.0 14.28
2021-01-19 14.37 14.29 14.34 14.32 23400.0 14.22
2021-01-15 14.46 14.35 14.43 14.37 20600.0 14.27
2021-01-14 14.46 14.2 14.21 14.4 27500.0 14.29
2021-01-13 14.46 14.1 14.12 14.26 46200.0 14.16
2021-01-12 14.16 14.12 14.13 14.14 20700.0 14.04
2021-01-11 14.1 14.03 14.05 14.1 29600.0 14.0
2021-01-08 14.09 14.0 14.05 14.05 32200.0 13.95
2021-01-07 14.08 14.0 14.08 14.05 21100.0 13.95
2021-01-06 14.04 14.0 14.0 14.01 21800.0 13.91
2021-01-05 14.06 13.96 13.97 13.96 27100.0 13.86
2021-01-04 14.04 13.92 14.04 13.92 28600.0 13.82
2020-12-31 14.04 13.95 13.95 14.02 33500.0 13.92
2020-12-30 14.0 13.91 13.97 13.95 30400.0 13.85
2020-12-29 13.98 13.92 13.97 13.95 42200.0 13.85
2020-12-28 14.04 13.94 14.04 13.95 19400.0 13.85
2020-12-24 13.98 13.9 13.9 13.91 9000.0 13.81
2020-12-23 13.89 13.81 13.87 13.89 53700.0 13.79
2020-12-22 13.91 13.79 13.83 13.85 39400.0 13.75
2020-12-21 13.92 13.79 13.9 13.88 28600.0 13.78
2020-12-18 13.97 13.9 13.9 13.93 19400.0 13.83
2020-12-17 13.97 13.88 13.97 13.93 23400.0 13.83
2020-12-16 13.97 13.87 13.97 13.93 39100.0 13.83
2020-12-15 14.22 13.98 14.05 14.07 41600.0 13.91
2020-12-14 14.11 14.05 14.1 14.05 55900.0 13.89
2020-12-11 14.1 14.07 14.07 14.09 13200.0 13.93
2020-12-10 14.28 14.03 14.21 14.13 34500.0 13.97
2020-12-09 14.24 14.18 14.24 14.21 17900.0 14.05
2020-12-08 14.18 14.15 14.16 14.17 22400.0 14.01
2020-12-07 14.23 14.12 14.22 14.16 27800.0 14.0
2020-12-04 14.2 14.04 14.05 14.2 18100.0 14.04
2020-12-03 14.05 14.02 14.05 14.04 9200.0 13.88
2020-12-02 14.04 13.94 14.0 14.01 34700.0 13.86
2020-12-01 13.99 13.86 13.9 13.94 36100.0 13.79
2020-11-30 13.89 13.8 13.87 13.89 15200.0 13.74
2020-11-27 13.89 13.85 13.89 13.85 7700.0 13.7
2020-11-25 13.89 13.77 13.89 13.83 45400.0 13.68
2020-11-24 13.89 13.86 13.89 13.86 17600.0 13.71
2020-11-23 13.89 13.83 13.89 13.86 24100.0 13.71
2020-11-20 13.89 13.8 13.81 13.89 22400.0 13.74
2020-11-19 13.87 13.8 13.87 13.82 16500.0 13.67
2020-11-18 13.86 13.79 13.83 13.84 30600.0 13.69
2020-11-17 13.9 13.85 13.89 13.89 19100.0 13.68
2020-11-16 13.89 13.74 13.8 13.85 28700.0 13.64
2020-11-13 13.78 13.7 13.7 13.7 11000.0 13.5
2020-11-12 13.75 13.6 13.66 13.69 25600.0 13.49
2020-11-11 13.65 13.52 13.52 13.6 24100.0 13.4
2020-11-10 13.63 13.52 13.56 13.63 26500.0 13.43
2020-11-09 13.64 13.44 13.64 13.57 32000.0 13.37
2020-11-06 13.54 13.47 13.47 13.53 48000.0 13.33
2020-11-05 13.48 13.39 13.39 13.47 38000.0 13.27
2020-11-04 13.42 13.18 13.2 13.38 42200.0 13.18
2020-11-03 13.11 12.92 12.99 13.11 66000.0 12.92
2020-11-02 13.14 12.92 13.07 12.99 64500.0 12.8
2020-10-30 13.06 12.98 13.03 13.02 52700.0 12.83
2020-10-29 13.08 13.0 13.02 13.07 46800.0 12.88
2020-10-28 13.16 13.04 13.05 13.07 51700.0 12.88
2020-10-27 13.24 13.15 13.17 13.2 25400.0 13.0
2020-10-26 13.27 13.19 13.23 13.21 53700.0 13.01
2020-10-23 13.37 13.29 13.34 13.37 49000.0 13.17
2020-10-22 13.49 13.36 13.49 13.45 84500.0 13.25
2020-10-21 13.75 13.42 13.73 13.51 65300.0 13.31
2020-10-20 13.84 13.62 13.64 13.76 61000.0 13.56
2020-10-19 13.71 13.6 13.71 13.67 30400.0 13.47
2020-10-16 13.74 13.63 13.65 13.66 47300.0 13.41
2020-10-15 13.74 13.63 13.69 13.66 20400.0 13.41
2020-10-14 13.78 13.7 13.75 13.78 17900.0 13.52
2020-10-13 13.72 13.67 13.72 13.72 11000.0 13.46
2020-10-12 13.72 13.65 13.65 13.72 16500.0 13.46
2020-10-09 13.72 13.6 13.61 13.71 18700.0 13.45
2020-10-08 13.7 13.65 13.66 13.7 19100.0 13.44
2020-10-07 13.68 13.6 13.6 13.68 13200.0 13.42
2020-10-06 13.62 13.56 13.56 13.61 11500.0 13.36
2020-10-05 13.62 13.55 13.58 13.62 25100.0 13.37
2020-10-02 13.6 13.45 13.45 13.59 16500.0 13.34
2020-10-01 13.56 13.48 13.56 13.53 21600.0 13.28
2020-09-30 13.52 13.39 13.44 13.45 20700.0 13.2
2020-09-29 13.48 13.4 13.4 13.48 12200.0 13.23
2020-09-28 13.45 13.35 13.35 13.45 20600.0 13.2
2020-09-25 13.4 13.33 13.4 13.38 34400.0 13.13
2020-09-24 13.45 13.32 13.45 13.35 41400.0 13.1
2020-09-23 13.58 13.36 13.58 13.4 48100.0 13.15
2020-09-22 13.74 13.54 13.68 13.62 41900.0 13.37
2020-09-21 13.79 13.65 13.78 13.74 27600.0 13.48
2020-09-18 13.77 13.64 13.64 13.77 19800.0 13.51
2020-09-17 13.78 13.63 13.64 13.68 22100.0 13.42
2020-09-16 13.77 13.66 13.67 13.73 30000.0 13.42
2020-09-15 13.72 13.67 13.67 13.7 19900.0 13.39
2020-09-14 13.74 13.53 13.57 13.7 58700.0 13.39
2020-09-11 13.56 13.45 13.45 13.55 20200.0 13.25
2020-09-10 13.51 13.44 13.47 13.46 56600.0 13.16
2020-09-09 13.46 13.36 13.36 13.46 24200.0 13.16
2020-09-08 13.5 13.34 13.49 13.35 41900.0 13.05
2020-09-04 13.68 13.48 13.64 13.57 11600.0 13.27
2020-09-03 13.8 13.54 13.8 13.63 44600.0 13.32
2020-09-02 13.87 13.77 13.77 13.82 46400.0 13.51
2020-09-01 13.85 13.59 13.81 13.8 45600.0 13.49
2020-08-31 13.77 13.68 13.68 13.77 20200.0 13.46
2020-08-28 13.65 13.41 13.41 13.65 47000.0 13.34
2020-08-27 13.54 13.4 13.54 13.4 26200.0 13.1
2020-08-26 13.5 13.45 13.49 13.5 34600.0 13.2
2020-08-25 13.6 13.43 13.6 13.46 38800.0 13.16
2020-08-24 13.65 13.59 13.62 13.62 43200.0 13.31
2020-08-21 13.76 13.56 13.74 13.62 30500.0 13.31
2020-08-20 13.89 13.71 13.89 13.76 22500.0 13.45
2020-08-19 13.88 13.86 13.88 13.87 11700.0 13.56
2020-08-18 13.93 13.72 13.93 13.82 39000.0 13.51
2020-08-17 13.92 13.81 13.85 13.88 45500.0 13.57
2020-08-14 14.09 13.89 14.09 13.91 65600.0 13.55
2020-08-13 14.34 14.0 14.24 14.0 106900.0 13.63
2020-08-12 14.25 14.17 14.17 14.24 84300.0 13.87
2020-08-11 14.29 14.18 14.2 14.25 75700.0 13.88
2020-08-10 14.19 14.09 14.17 14.14 28500.0 13.77
2020-08-07 14.15 14.05 14.1 14.1 46200.0 13.73
2020-08-06 13.99 13.93 13.95 13.99 23400.0 13.62
2020-08-05 13.86 13.82 13.83 13.85 32600.0 13.49
2020-08-04 13.83 13.74 13.79 13.83 32900.0 13.47
2020-08-03 13.77 13.72 13.76 13.73 39100.0 13.37
2020-07-31 13.74 13.68 13.7 13.72 32300.0 13.36
2020-07-30 13.77 13.66 13.75 13.67 29400.0 13.31
2020-07-29 13.8 13.67 13.75 13.75 51000.0 13.39
2020-07-28 13.76 13.58 13.58 13.76 43700.0 13.4
2020-07-27 13.6 13.54 13.54 13.6 62100.0 13.24
2020-07-24 13.55 13.5 13.55 13.54 32000.0 13.19
2020-07-23 13.54 13.46 13.51 13.51 37100.0 13.16
2020-07-22 13.57 13.47 13.47 13.56 52300.0 13.21
2020-07-21 13.51 13.43 13.48 13.51 45900.0 13.16
2020-07-20 13.48 13.4 13.4 13.46 30000.0 13.11
2020-07-17 13.44 13.35 13.43 13.38 39800.0 13.03
2020-07-16 13.44 13.36 13.36 13.44 28400.0 13.04
2020-07-15 13.4 13.3 13.3 13.39 40900.0 12.99
2020-07-14 13.36 13.26 13.28 13.36 40600.0 12.96
2020-07-13 13.51 13.28 13.51 13.28 45100.0 12.88
2020-07-10 13.4 13.28 13.28 13.38 16400.0 12.98
2020-07-09 13.4 13.32 13.32 13.34 37500.0 12.94
2020-07-08 13.35 13.21 13.21 13.32 37600.0 12.92
2020-07-07 13.25 13.14 13.18 13.25 34900.0 12.85
2020-07-06 13.17 13.07 13.07 13.14 49900.0 12.75
2020-07-02 13.15 13.03 13.05 13.11 58700.0 12.72
2020-07-01 13.13 13.04 13.13 13.09 35900.0 12.7
2020-06-30 13.14 12.99 13.06 13.09 42000.0 12.7
2020-06-29 13.09 12.97 13.03 13.09 36600.0 12.7
2020-06-26 13.15 13.04 13.09 13.04 42100.0 12.65
2020-06-25 13.29 13.11 13.25 13.11 73700.0 12.72
2020-06-24 13.47 13.15 13.38 13.25 90100.0 12.85
2020-06-23 13.37 13.33 13.34 13.36 46000.0 12.96
2020-06-22 13.37 13.31 13.33 13.31 20000.0 12.91
2020-06-19 13.41 13.31 13.41 13.34 25700.0 12.94
2020-06-18 13.29 13.22 13.22 13.28 18600.0 12.88
2020-06-17 13.36 13.16 13.36 13.26 25500.0 12.86
2020-06-16 13.31 13.14 13.14 13.28 20700.0 12.88
2020-06-15 13.26 13.14 13.21 13.19 36100.0 12.74
2020-06-12 13.23 13.15 13.23 13.21 18900.0 12.76
2020-06-11 13.3 13.1 13.29 13.14 70600.0 12.69
2020-06-10 13.37 13.25 13.28 13.3 30000.0 12.85
2020-06-09 13.36 13.28 13.36 13.3 50500.0 12.85
2020-06-08 13.75 13.07 13.14 13.35 111200.0 12.9
2020-06-05 13.15 13.03 13.05 13.11 37000.0 12.67
2020-06-04 13.06 12.99 13.06 13.01 53100.0 12.57
2020-06-03 13.21 13.01 13.18 13.01 55800.0 12.57
2020-06-02 13.16 13.01 13.04 13.14 36900.0 12.69
2020-06-01 13.04 12.88 12.88 13.04 51400.0 12.6
2020-05-29 12.89 12.7 12.7 12.89 40900.0 12.45
2020-05-28 12.74 12.6 12.68 12.7 74100.0 12.27
2020-05-27 12.68 12.61 12.68 12.65 68700.0 12.22
2020-05-26 12.82 12.61 12.82 12.66 69500.0 12.23
2020-05-22 12.72 12.61 12.72 12.62 66000.0 12.19
2020-05-21 12.62 12.5 12.5 12.61 52500.0 12.18
2020-05-20 12.55 12.48 12.55 12.51 100400.0 12.09
2020-05-19 12.5 12.42 12.42 12.49 42300.0 12.07
2020-05-18 12.7 12.38 12.7 12.46 54900.0 12.04
2020-05-15 12.42 12.33 12.37 12.42 52900.0 11.95
2020-05-14 12.57 12.26 12.57 12.32 46600.0 11.85
2020-05-13 12.67 12.38 12.57 12.38 60300.0 11.91
2020-05-12 12.67 12.51 12.51 12.57 48200.0 12.09
2020-05-11 12.58 12.41 12.43 12.54 57000.0 12.06
2020-05-08 12.69 12.53 12.69 12.55 43600.0 12.07
2020-05-07 12.67 12.45 12.45 12.59 59200.0 12.11
2020-05-06 12.49 12.33 12.41 12.43 55100.0 11.96
2020-05-05 12.41 12.25 12.28 12.4 99600.0 11.93
2020-05-04 12.25 12.1 12.15 12.25 40700.0 11.78
2020-05-01 12.24 12.1 12.2 12.17 85400.0 11.71
2020-04-30 12.21 12.03 12.03 12.19 66000.0 11.73
2020-04-29 12.24 11.9 11.9 12.21 101200.0 11.75
2020-04-28 12.02 11.91 11.99 11.99 53600.0 11.53
2020-04-27 12.13 11.79 12.12 11.95 133100.0 11.5
2020-04-24 12.24 12.07 12.24 12.17 85300.0 11.71
2020-04-23 12.35 12.16 12.32 12.21 62700.0 11.75
2020-04-22 12.42 12.26 12.38 12.27 80600.0 11.8
2020-04-21 12.45 12.23 12.23 12.35 76600.0 11.88
2020-04-20 12.52 12.33 12.33 12.42 56400.0 11.95
2020-04-17 12.85 12.46 12.85 12.52 144100.0 12.04
2020-04-16 12.86 12.61 12.79 12.75 125000.0 12.21
2020-04-15 12.84 12.55 12.72 12.82 70800.0 12.28
2020-04-14 12.75 12.55 12.7 12.74 98400.0 12.2
2020-04-13 12.62 12.39 12.6 12.46 65500.0 11.94
2020-04-09 12.7 12.22 12.37 12.57 140700.0 12.04
2020-04-08 12.13 11.79 11.84 12.1 75800.0 11.59
2020-04-07 12.06 11.82 11.82 11.92 78300.0 11.42
2020-04-06 11.84 11.54 11.54 11.7 107900.0 11.21
2020-04-03 11.9 11.41 11.9 11.48 100200.0 11.0
2020-04-02 11.89 11.47 11.83 11.66 107900.0 11.17
2020-04-01 12.36 11.67 12.36 11.91 142900.0 11.41
2020-03-31 12.45 12.23 12.26 12.39 135200.0 11.87
2020-03-30 12.44 11.97 12.0 12.38 69500.0 11.86
2020-03-27 12.28 11.66 11.66 12.0 113700.0 11.5
2020-03-26 12.27 11.55 11.55 12.05 95700.0 11.54
2020-03-25 12.04 10.93 11.15 11.54 107100.0 11.06
2020-03-24 11.0 10.62 10.86 11.0 99500.0 10.54
2020-03-23 10.95 10.1 10.8 10.42 119400.0 9.98
2020-03-20 11.56 10.33 10.33 11.02 314000.0 10.56
2020-03-19 10.51 9.12 9.61 10.31 300400.0 9.88
2020-03-18 11.33 9.04 11.33 9.95 286600.0 9.53
2020-03-17 11.69 11.32 11.6 11.65 125300.0 11.16
2020-03-16 11.96 11.19 11.5 11.5 211800.0 10.97
2020-03-13 12.58 12.0 12.01 12.3 190700.0 11.73
2020-03-12 12.54 11.58 12.54 11.68 497800.0 11.14
2020-03-11 13.96 12.82 13.95 13.04 250900.0 12.43
2020-03-10 14.38 13.98 14.26 14.03 86900.0 13.38
2020-03-09 14.55 14.0 14.15 14.26 103300.0 13.6
2020-03-06 14.66 14.57 14.6 14.65 58000.0 13.97
2020-03-05 14.76 14.6 14.67 14.6 79100.0 13.92
2020-03-04 14.8 14.64 14.72 14.77 68300.0 14.08
2020-03-03 14.72 14.43 14.43 14.72 68300.0 14.04
2020-03-02 14.52 14.18 14.18 14.43 58000.0 13.76
2020-02-28 14.45 13.92 14.45 14.18 136100.0 13.52
2020-02-27 14.8 14.5 14.8 14.5 82400.0 13.83
2020-02-26 14.88 14.78 14.83 14.8 56400.0 14.11
2020-02-25 14.98 14.85 14.98 14.86 35800.0 14.17
2020-02-24 15.05 14.9 14.94 15.05 37300.0 14.35
2020-02-21 14.93 14.86 14.87 14.91 27900.0 14.22
2020-02-20 14.87 14.79 14.85 14.87 18400.0 14.18
2020-02-19 14.95 14.7 14.88 14.71 43100.0 14.03
2020-02-18 15.09 14.92 15.09 14.97 49000.0 14.22