NYSE - Delayed Quote • USD
BNY Mellon Municipal Bond Infrastructure Fund, Inc. (DMB)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.97 | 10.00 | 9.97 | 9.99 | 9.99 | 26,337 |
Apr 25, 2024 | 9.97 | 10.01 | 9.97 | 10.00 | 10.00 | 67,800 |
Apr 24, 2024 | 10.01 | 10.04 | 10.00 | 10.03 | 10.03 | 43,200 |
Apr 23, 2024 | 9.96 | 10.07 | 9.96 | 10.05 | 10.05 | 57,300 |
Apr 22, 2024 | 9.96 | 10.00 | 9.95 | 9.99 | 9.99 | 60,000 |
Apr 19, 2024 | 10.00 | 10.02 | 9.97 | 9.99 | 9.99 | 35,800 |
Apr 18, 2024 | 9.99 | 10.02 | 9.97 | 9.99 | 9.99 | 68,800 |
Apr 17, 2024 | 10.02 | 10.02 | 9.98 | 10.01 | 10.01 | 60,200 |
Apr 16, 2024 | 0.03 Dividend | |||||
Apr 16, 2024 | 9.99 | 10.06 | 9.99 | 10.02 | 10.02 | 59,800 |
Apr 15, 2024 | 10.09 | 10.11 | 10.07 | 10.08 | 10.05 | 64,900 |
Apr 12, 2024 | 10.11 | 10.16 | 10.11 | 10.13 | 10.10 | 38,200 |
Apr 11, 2024 | 10.15 | 10.15 | 10.09 | 10.15 | 10.12 | 150,800 |
Apr 10, 2024 | 10.13 | 10.15 | 10.08 | 10.11 | 10.08 | 27,200 |
Apr 9, 2024 | 10.19 | 10.25 | 10.19 | 10.22 | 10.19 | 17,500 |
Apr 8, 2024 | 10.15 | 10.24 | 10.15 | 10.21 | 10.18 | 56,500 |
Apr 5, 2024 | 10.15 | 10.20 | 10.15 | 10.16 | 10.13 | 79,800 |
Apr 4, 2024 | 10.15 | 10.19 | 10.13 | 10.19 | 10.16 | 106,700 |
Apr 3, 2024 | 10.13 | 10.17 | 10.13 | 10.14 | 10.11 | 32,100 |
Apr 2, 2024 | 10.23 | 10.25 | 10.20 | 10.20 | 10.17 | 56,700 |
Apr 1, 2024 | 10.33 | 10.33 | 10.26 | 10.26 | 10.23 | 59,200 |
Mar 28, 2024 | 10.32 | 10.39 | 10.30 | 10.39 | 10.36 | 74,100 |
Mar 27, 2024 | 10.31 | 10.34 | 10.29 | 10.32 | 10.29 | 13,700 |
Mar 26, 2024 | 10.32 | 10.33 | 10.30 | 10.31 | 10.28 | 18,300 |
Mar 25, 2024 | 10.31 | 10.33 | 10.28 | 10.30 | 10.27 | 64,700 |
Mar 22, 2024 | 10.32 | 10.34 | 10.30 | 10.31 | 10.28 | 39,400 |
Mar 21, 2024 | 10.32 | 10.34 | 10.29 | 10.31 | 10.28 | 51,300 |
Mar 20, 2024 | 10.33 | 10.35 | 10.31 | 10.34 | 10.31 | 31,400 |
Mar 19, 2024 | 10.35 | 10.37 | 10.32 | 10.35 | 10.32 | 29,500 |
Mar 18, 2024 | 0.03 Dividend | |||||
Mar 18, 2024 | 10.28 | 10.36 | 10.28 | 10.35 | 10.32 | 59,800 |
Mar 15, 2024 | 10.27 | 10.32 | 10.16 | 10.31 | 10.25 | 64,000 |
Mar 14, 2024 | 10.36 | 10.38 | 10.23 | 10.26 | 10.20 | 134,800 |
Mar 13, 2024 | 10.30 | 10.38 | 10.30 | 10.38 | 10.32 | 61,600 |
Mar 12, 2024 | 10.38 | 10.38 | 10.32 | 10.35 | 10.29 | 92,900 |
Mar 11, 2024 | 10.32 | 10.37 | 10.32 | 10.36 | 10.30 | 79,400 |
Mar 8, 2024 | 10.34 | 10.36 | 10.34 | 10.36 | 10.30 | 80,300 |
Mar 7, 2024 | 10.36 | 10.36 | 10.34 | 10.34 | 10.28 | 60,300 |
Mar 6, 2024 | 10.31 | 10.36 | 10.31 | 10.34 | 10.28 | 58,500 |
Mar 5, 2024 | 10.33 | 10.36 | 10.31 | 10.34 | 10.28 | 108,500 |
Mar 4, 2024 | 10.27 | 10.34 | 10.27 | 10.29 | 10.23 | 114,200 |
Mar 1, 2024 | 10.30 | 10.35 | 10.27 | 10.34 | 10.28 | 70,200 |
Feb 29, 2024 | 10.29 | 10.33 | 10.29 | 10.33 | 10.27 | 37,400 |
Feb 28, 2024 | 10.28 | 10.29 | 10.25 | 10.28 | 10.22 | 50,300 |
Feb 27, 2024 | 10.31 | 10.31 | 10.25 | 10.25 | 10.19 | 64,200 |
Feb 26, 2024 | 10.37 | 10.38 | 10.26 | 10.28 | 10.22 | 66,300 |
Feb 23, 2024 | 10.36 | 10.39 | 10.35 | 10.37 | 10.31 | 66,800 |
Feb 22, 2024 | 10.40 | 10.40 | 10.36 | 10.37 | 10.31 | 43,400 |
Feb 21, 2024 | 10.34 | 10.38 | 10.34 | 10.36 | 10.30 | 29,500 |
Feb 20, 2024 | 10.33 | 10.37 | 10.32 | 10.36 | 10.30 | 47,100 |
Feb 16, 2024 | 0.03 Dividend | |||||
Feb 16, 2024 | 10.36 | 10.37 | 10.33 | 10.34 | 10.28 | 32,100 |
Feb 15, 2024 | 10.34 | 10.42 | 10.34 | 10.42 | 10.33 | 21,200 |
Feb 14, 2024 | 10.33 | 10.37 | 10.30 | 10.34 | 10.25 | 70,900 |
Feb 13, 2024 | 10.30 | 10.31 | 10.27 | 10.29 | 10.20 | 34,800 |
Feb 12, 2024 | 10.34 | 10.38 | 10.31 | 10.38 | 10.29 | 55,300 |
Feb 9, 2024 | 10.26 | 10.32 | 10.26 | 10.32 | 10.23 | 86,300 |
Feb 8, 2024 | 10.29 | 10.30 | 10.27 | 10.29 | 10.20 | 74,300 |
Feb 7, 2024 | 10.24 | 10.32 | 10.24 | 10.30 | 10.21 | 106,100 |
Feb 6, 2024 | 10.18 | 10.27 | 10.18 | 10.27 | 10.18 | 73,300 |
Feb 5, 2024 | 10.23 | 10.23 | 10.17 | 10.22 | 10.13 | 98,900 |
Feb 2, 2024 | 10.24 | 10.29 | 10.24 | 10.26 | 10.17 | 95,900 |
Feb 1, 2024 | 10.27 | 10.37 | 10.27 | 10.36 | 10.27 | 140,400 |
Jan 31, 2024 | 10.18 | 10.35 | 10.18 | 10.23 | 10.14 | 138,300 |
Jan 30, 2024 | 10.17 | 10.19 | 10.16 | 10.18 | 10.09 | 91,100 |
Jan 29, 2024 | 10.08 | 10.18 | 10.08 | 10.17 | 10.08 | 108,400 |
Jan 26, 2024 | 10.09 | 10.10 | 10.06 | 10.08 | 9.99 | 123,800 |
Jan 25, 2024 | 10.10 | 10.16 | 10.10 | 10.11 | 10.02 | 99,800 |
Jan 24, 2024 | 10.10 | 10.14 | 10.08 | 10.10 | 10.01 | 111,400 |
Jan 23, 2024 | 10.12 | 10.21 | 10.08 | 10.10 | 10.01 | 139,100 |
Jan 22, 2024 | 10.08 | 10.18 | 10.08 | 10.16 | 10.07 | 57,000 |
Jan 19, 2024 | 10.12 | 10.12 | 9.98 | 10.08 | 9.99 | 61,300 |
Jan 18, 2024 | 0.03 Dividend | |||||
Jan 18, 2024 | 10.14 | 10.23 | 10.13 | 10.14 | 10.05 | 137,100 |
Jan 17, 2024 | 10.24 | 10.24 | 10.20 | 10.22 | 10.10 | 46,300 |
Jan 16, 2024 | 10.36 | 10.36 | 10.27 | 10.28 | 10.16 | 52,600 |
Jan 12, 2024 | 10.34 | 10.37 | 10.33 | 10.36 | 10.24 | 45,500 |
Jan 11, 2024 | 10.33 | 10.33 | 10.28 | 10.31 | 10.19 | 47,000 |
Jan 10, 2024 | 10.30 | 10.34 | 10.26 | 10.31 | 10.19 | 61,100 |
Jan 9, 2024 | 10.35 | 10.39 | 10.32 | 10.32 | 10.20 | 54,300 |
Jan 8, 2024 | 10.33 | 10.40 | 10.32 | 10.39 | 10.27 | 49,700 |
Jan 5, 2024 | 10.30 | 10.36 | 10.30 | 10.34 | 10.22 | 22,700 |
Jan 4, 2024 | 10.32 | 10.35 | 10.31 | 10.35 | 10.23 | 50,500 |
Jan 3, 2024 | 10.30 | 10.38 | 10.29 | 10.38 | 10.26 | 45,300 |
Jan 2, 2024 | 10.20 | 10.35 | 10.20 | 10.30 | 10.18 | 78,500 |
Dec 29, 2023 | 10.24 | 10.35 | 10.23 | 10.31 | 10.19 | 221,700 |
Dec 28, 2023 | 10.21 | 10.28 | 10.21 | 10.24 | 10.12 | 97,500 |
Dec 27, 2023 | 10.26 | 10.32 | 10.21 | 10.27 | 10.15 | 127,400 |
Dec 26, 2023 | 10.27 | 10.29 | 10.24 | 10.25 | 10.13 | 135,300 |
Dec 22, 2023 | 10.28 | 10.31 | 10.25 | 10.31 | 10.19 | 146,600 |
Dec 21, 2023 | 10.30 | 10.35 | 10.27 | 10.28 | 10.16 | 108,000 |
Dec 20, 2023 | 10.23 | 10.30 | 10.23 | 10.29 | 10.17 | 163,300 |
Dec 19, 2023 | 10.30 | 10.31 | 10.25 | 10.29 | 10.17 | 117,700 |
Dec 18, 2023 | 0.03 Dividend | |||||
Dec 18, 2023 | 10.25 | 10.30 | 10.24 | 10.26 | 10.14 | 88,100 |
Dec 15, 2023 | 10.28 | 10.36 | 10.26 | 10.32 | 10.17 | 99,400 |
Dec 14, 2023 | 10.15 | 10.32 | 10.15 | 10.30 | 10.15 | 101,100 |
Dec 13, 2023 | 9.98 | 10.12 | 9.95 | 10.11 | 9.96 | 234,500 |
Dec 12, 2023 | 9.99 | 10.05 | 9.88 | 10.03 | 9.88 | 123,500 |
Dec 11, 2023 | 10.06 | 10.07 | 10.00 | 10.04 | 9.89 | 90,700 |
Dec 8, 2023 | 10.03 | 10.13 | 10.03 | 10.08 | 9.93 | 79,200 |
Dec 7, 2023 | 10.13 | 10.18 | 10.10 | 10.16 | 10.01 | 58,000 |
Dec 6, 2023 | 10.13 | 10.20 | 10.10 | 10.15 | 10.00 | 70,700 |
Dec 5, 2023 | 10.08 | 10.18 | 10.08 | 10.13 | 9.98 | 93,600 |
Dec 4, 2023 | 10.04 | 10.12 | 9.98 | 10.07 | 9.92 | 61,400 |
Dec 1, 2023 | 10.00 | 10.11 | 9.95 | 10.10 | 9.95 | 131,200 |
Nov 30, 2023 | 9.95 | 9.99 | 9.89 | 9.97 | 9.83 | 97,400 |
Nov 29, 2023 | 9.89 | 9.98 | 9.84 | 9.98 | 9.84 | 80,500 |
Nov 28, 2023 | 9.68 | 9.83 | 9.68 | 9.81 | 9.67 | 98,400 |
Nov 27, 2023 | 9.66 | 9.73 | 9.65 | 9.73 | 9.59 | 63,300 |
Nov 24, 2023 | 9.69 | 9.76 | 9.63 | 9.66 | 9.52 | 188,500 |
Nov 22, 2023 | 9.79 | 9.79 | 9.65 | 9.72 | 9.58 | 124,500 |
Nov 21, 2023 | 9.84 | 9.85 | 9.70 | 9.71 | 9.57 | 377,800 |
Nov 20, 2023 | 9.89 | 9.90 | 9.81 | 9.82 | 9.68 | 100,700 |
Nov 17, 2023 | 9.93 | 9.93 | 9.86 | 9.88 | 9.74 | 125,400 |
Nov 16, 2023 | 9.73 | 9.88 | 9.73 | 9.88 | 9.74 | 114,300 |
Nov 15, 2023 | 9.71 | 9.74 | 9.65 | 9.69 | 9.55 | 88,800 |
Nov 14, 2023 | 9.63 | 9.75 | 9.63 | 9.75 | 9.61 | 100,600 |
Nov 13, 2023 | 9.61 | 9.62 | 9.52 | 9.55 | 9.41 | 62,500 |
Nov 10, 2023 | 9.55 | 9.63 | 9.50 | 9.61 | 9.47 | 62,500 |
Nov 9, 2023 | 9.65 | 9.74 | 9.44 | 9.52 | 9.38 | 77,800 |
Nov 8, 2023 | 0.03 Dividend | |||||
Nov 8, 2023 | 9.63 | 9.67 | 9.59 | 9.62 | 9.48 | 37,000 |
Nov 7, 2023 | 9.53 | 9.73 | 9.48 | 9.59 | 9.42 | 66,400 |
Nov 6, 2023 | 9.60 | 9.60 | 9.38 | 9.49 | 9.32 | 84,800 |
Nov 3, 2023 | 9.39 | 9.62 | 9.39 | 9.59 | 9.42 | 92,100 |
Nov 2, 2023 | 9.25 | 9.35 | 9.22 | 9.29 | 9.13 | 96,400 |
Nov 1, 2023 | 9.04 | 9.18 | 9.03 | 9.18 | 9.02 | 72,200 |
Oct 31, 2023 | 9.02 | 9.12 | 8.94 | 8.99 | 8.83 | 108,000 |
Oct 30, 2023 | 9.08 | 9.17 | 9.00 | 9.02 | 8.86 | 59,900 |
Oct 27, 2023 | 9.09 | 9.15 | 8.94 | 9.02 | 8.86 | 110,700 |
Oct 26, 2023 | 9.19 | 9.19 | 8.98 | 9.04 | 8.88 | 163,200 |
Oct 25, 2023 | 9.39 | 9.44 | 9.17 | 9.23 | 9.07 | 106,700 |
Oct 24, 2023 | 9.30 | 9.48 | 9.28 | 9.37 | 9.21 | 72,900 |
Oct 23, 2023 | 9.27 | 9.37 | 9.21 | 9.26 | 9.10 | 92,900 |
Oct 20, 2023 | 9.35 | 9.46 | 9.21 | 9.28 | 9.12 | 56,100 |
Oct 19, 2023 | 9.55 | 9.55 | 9.28 | 9.35 | 9.19 | 72,700 |
Oct 18, 2023 | 0.04 Dividend | |||||
Oct 18, 2023 | 9.77 | 9.77 | 9.54 | 9.57 | 9.40 | 45,800 |
Oct 17, 2023 | 9.96 | 9.96 | 9.76 | 9.85 | 9.64 | 38,700 |
Oct 16, 2023 | 10.03 | 10.04 | 9.85 | 9.99 | 9.77 | 33,200 |
Oct 13, 2023 | 10.13 | 10.13 | 9.92 | 9.99 | 9.77 | 21,300 |
Oct 12, 2023 | 10.07 | 10.13 | 9.88 | 9.95 | 9.74 | 41,700 |
Oct 11, 2023 | 10.04 | 10.07 | 9.97 | 10.05 | 9.83 | 43,300 |
Oct 10, 2023 | 9.91 | 10.01 | 9.89 | 9.97 | 9.75 | 50,000 |
Oct 9, 2023 | 9.91 | 9.94 | 9.85 | 9.90 | 9.69 | 31,200 |
Oct 6, 2023 | 9.90 | 9.94 | 9.82 | 9.88 | 9.67 | 33,600 |
Oct 5, 2023 | 9.92 | 9.92 | 9.85 | 9.92 | 9.71 | 14,500 |
Oct 4, 2023 | 9.83 | 9.92 | 9.80 | 9.91 | 9.70 | 36,600 |
Oct 3, 2023 | 9.88 | 9.90 | 9.74 | 9.81 | 9.60 | 119,100 |
Oct 2, 2023 | 9.92 | 9.95 | 9.86 | 9.89 | 9.68 | 65,700 |
Sep 29, 2023 | 9.79 | 9.97 | 9.79 | 9.92 | 9.71 | 68,400 |
Sep 28, 2023 | 9.77 | 9.84 | 9.75 | 9.76 | 9.55 | 38,400 |
Sep 27, 2023 | 9.88 | 9.89 | 9.75 | 9.77 | 9.56 | 48,100 |
Sep 26, 2023 | 9.98 | 10.01 | 9.82 | 9.84 | 9.63 | 63,400 |
Sep 25, 2023 | 10.08 | 10.09 | 9.97 | 10.00 | 9.78 | 35,200 |
Sep 22, 2023 | 10.15 | 10.16 | 10.06 | 10.09 | 9.87 | 48,700 |
Sep 21, 2023 | 10.19 | 10.19 | 10.08 | 10.12 | 9.90 | 35,600 |
Sep 20, 2023 | 10.21 | 10.26 | 10.21 | 10.22 | 10.00 | 56,200 |
Sep 19, 2023 | 0.04 Dividend | |||||
Sep 19, 2023 | 10.23 | 10.26 | 10.15 | 10.18 | 9.96 | 58,200 |
Sep 18, 2023 | 10.34 | 10.40 | 10.20 | 10.23 | 9.97 | 56,800 |
Sep 15, 2023 | 10.43 | 10.43 | 10.26 | 10.31 | 10.05 | 56,800 |
Sep 14, 2023 | 10.46 | 10.52 | 10.33 | 10.35 | 10.09 | 50,900 |
Sep 13, 2023 | 10.43 | 10.50 | 10.35 | 10.44 | 10.17 | 50,800 |
Sep 12, 2023 | 10.44 | 10.47 | 10.35 | 10.37 | 10.11 | 60,500 |
Sep 11, 2023 | 10.57 | 10.57 | 10.36 | 10.47 | 10.20 | 39,600 |
Sep 8, 2023 | 10.44 | 10.52 | 10.40 | 10.51 | 10.24 | 69,300 |
Sep 7, 2023 | 10.43 | 10.51 | 10.42 | 10.45 | 10.18 | 44,100 |
Sep 6, 2023 | 10.65 | 10.65 | 10.46 | 10.53 | 10.26 | 53,600 |
Sep 5, 2023 | 10.65 | 10.74 | 10.59 | 10.62 | 10.35 | 64,600 |
Sep 1, 2023 | 10.63 | 10.65 | 10.54 | 10.62 | 10.35 | 34,400 |
Aug 31, 2023 | 10.61 | 10.65 | 10.53 | 10.56 | 10.29 | 19,900 |
Aug 30, 2023 | 10.55 | 10.64 | 10.54 | 10.59 | 10.32 | 17,100 |
Aug 29, 2023 | 10.51 | 10.58 | 10.48 | 10.54 | 10.27 | 26,600 |
Aug 28, 2023 | 10.50 | 10.57 | 10.40 | 10.48 | 10.21 | 36,600 |
Aug 25, 2023 | 10.54 | 10.58 | 10.46 | 10.50 | 10.23 | 27,600 |
Aug 24, 2023 | 10.59 | 10.67 | 10.49 | 10.49 | 10.22 | 59,300 |
Aug 23, 2023 | 10.70 | 10.73 | 10.62 | 10.67 | 10.40 | 15,700 |
Aug 22, 2023 | 10.77 | 10.89 | 10.60 | 10.64 | 10.37 | 49,500 |
Aug 21, 2023 | 10.89 | 10.89 | 10.68 | 10.70 | 10.43 | 23,700 |
Aug 18, 2023 | 10.73 | 10.89 | 10.73 | 10.88 | 10.60 | 27,400 |
Aug 17, 2023 | 10.77 | 10.86 | 10.71 | 10.75 | 10.48 | 45,000 |
Aug 16, 2023 | 0.04 Dividend | |||||
Aug 16, 2023 | 10.90 | 10.93 | 10.71 | 10.77 | 10.50 | 27,400 |
Aug 15, 2023 | 10.95 | 11.10 | 10.87 | 10.93 | 10.61 | 28,100 |
Aug 14, 2023 | 10.98 | 11.04 | 10.87 | 10.98 | 10.66 | 50,500 |
Aug 11, 2023 | 11.04 | 11.12 | 10.92 | 11.02 | 10.70 | 39,000 |
Aug 10, 2023 | 11.02 | 11.12 | 10.93 | 11.00 | 10.68 | 37,500 |
Aug 9, 2023 | 11.00 | 11.11 | 11.00 | 11.04 | 10.72 | 46,900 |
Aug 8, 2023 | 11.11 | 11.16 | 11.00 | 11.00 | 10.68 | 47,900 |
Aug 7, 2023 | 11.20 | 11.20 | 11.02 | 11.11 | 10.79 | 43,300 |
Aug 4, 2023 | 11.15 | 11.22 | 11.07 | 11.10 | 10.78 | 31,700 |
Aug 3, 2023 | 11.37 | 11.37 | 11.04 | 11.14 | 10.82 | 39,600 |
Aug 2, 2023 | 11.59 | 11.60 | 11.35 | 11.41 | 11.08 | 54,500 |
Aug 1, 2023 | 11.73 | 11.73 | 11.48 | 11.64 | 11.30 | 89,200 |
Jul 31, 2023 | 11.40 | 11.68 | 11.04 | 11.67 | 11.33 | 94,000 |
Jul 28, 2023 | 11.39 | 11.79 | 11.19 | 11.40 | 11.07 | 122,900 |
Jul 27, 2023 | 11.27 | 11.29 | 11.12 | 11.19 | 10.87 | 34,300 |
Jul 26, 2023 | 11.20 | 11.27 | 11.11 | 11.27 | 10.94 | 30,600 |
Jul 25, 2023 | 11.25 | 11.28 | 11.13 | 11.19 | 10.87 | 21,300 |
Jul 24, 2023 | 11.24 | 11.30 | 11.18 | 11.25 | 10.92 | 25,400 |
Jul 21, 2023 | 11.27 | 11.27 | 11.20 | 11.23 | 10.90 | 28,900 |
Jul 20, 2023 | 11.25 | 11.29 | 11.20 | 11.27 | 10.94 | 35,400 |
Jul 19, 2023 | 0.04 Dividend | |||||
Jul 19, 2023 | 11.26 | 11.30 | 11.19 | 11.22 | 10.89 | 39,100 |
Jul 18, 2023 | 11.31 | 11.31 | 11.17 | 11.27 | 10.90 | 37,600 |
Jul 17, 2023 | 11.23 | 11.29 | 11.15 | 11.25 | 10.89 | 62,500 |
Jul 14, 2023 | 11.26 | 11.30 | 11.04 | 11.11 | 10.75 | 58,700 |
Jul 13, 2023 | 11.20 | 11.23 | 11.08 | 11.18 | 10.82 | 37,600 |
Jul 12, 2023 | 11.06 | 11.45 | 11.01 | 11.13 | 10.77 | 86,800 |
Jul 11, 2023 | 10.88 | 10.92 | 10.78 | 10.86 | 10.51 | 43,700 |
Jul 10, 2023 | 10.84 | 10.88 | 10.75 | 10.88 | 10.53 | 32,900 |
Jul 7, 2023 | 10.73 | 10.79 | 10.70 | 10.79 | 10.44 | 31,200 |
Jul 6, 2023 | 10.82 | 10.82 | 10.65 | 10.70 | 10.35 | 68,200 |
Jul 5, 2023 | 10.88 | 10.90 | 10.81 | 10.84 | 10.49 | 52,000 |
Jul 3, 2023 | 10.90 | 10.92 | 10.84 | 10.85 | 10.50 | 41,700 |
Jun 30, 2023 | 10.90 | 10.92 | 10.77 | 10.77 | 10.42 | 36,800 |
Jun 29, 2023 | 10.84 | 10.85 | 10.76 | 10.79 | 10.44 | 40,700 |
Jun 28, 2023 | 10.89 | 10.89 | 10.81 | 10.86 | 10.51 | 26,600 |
Jun 27, 2023 | 10.77 | 10.83 | 10.73 | 10.80 | 10.45 | 72,000 |
Jun 26, 2023 | 10.65 | 10.70 | 10.61 | 10.69 | 10.34 | 92,800 |
Jun 23, 2023 | 10.61 | 10.68 | 10.61 | 10.64 | 10.29 | 31,100 |
Jun 22, 2023 | 10.62 | 10.64 | 10.54 | 10.57 | 10.23 | 45,700 |
Jun 21, 2023 | 10.58 | 10.64 | 10.55 | 10.64 | 10.29 | 60,800 |
Jun 20, 2023 | 10.59 | 10.65 | 10.52 | 10.55 | 10.21 | 75,700 |
Jun 16, 2023 | 0.04 Dividend | |||||
Jun 16, 2023 | 10.65 | 10.67 | 10.58 | 10.63 | 10.29 | 38,100 |
Jun 15, 2023 | 10.70 | 10.72 | 10.66 | 10.68 | 10.29 | 40,900 |
Jun 14, 2023 | 10.76 | 10.76 | 10.64 | 10.68 | 10.29 | 55,500 |
Jun 13, 2023 | 10.70 | 10.73 | 10.65 | 10.68 | 10.29 | 67,600 |
Jun 12, 2023 | 10.77 | 10.77 | 10.68 | 10.72 | 10.33 | 32,700 |
Jun 9, 2023 | 10.75 | 10.78 | 10.70 | 10.74 | 10.35 | 54,700 |
Jun 8, 2023 | 10.74 | 10.79 | 10.69 | 10.74 | 10.35 | 44,500 |
Jun 7, 2023 | 10.76 | 10.76 | 10.61 | 10.66 | 10.28 | 63,600 |
Jun 6, 2023 | 10.73 | 10.74 | 10.67 | 10.71 | 10.32 | 37,100 |
Jun 5, 2023 | 10.63 | 10.68 | 10.55 | 10.68 | 10.29 | 40,700 |
Jun 2, 2023 | 10.65 | 10.70 | 10.60 | 10.63 | 10.25 | 56,800 |
Jun 1, 2023 | 10.69 | 10.80 | 10.61 | 10.64 | 10.26 | 66,000 |
May 31, 2023 | 10.66 | 10.71 | 10.62 | 10.64 | 10.26 | 59,400 |
May 30, 2023 | 10.62 | 10.70 | 10.61 | 10.62 | 10.24 | 41,200 |
May 26, 2023 | 10.63 | 10.67 | 10.53 | 10.60 | 10.22 | 27,600 |
May 25, 2023 | 10.61 | 10.61 | 10.50 | 10.60 | 10.22 | 24,300 |
May 24, 2023 | 10.64 | 10.64 | 10.51 | 10.54 | 10.16 | 50,700 |
May 23, 2023 | 10.57 | 10.61 | 10.52 | 10.54 | 10.16 | 33,600 |
May 22, 2023 | 10.65 | 10.67 | 10.55 | 10.56 | 10.18 | 58,800 |
May 19, 2023 | 10.87 | 10.87 | 10.64 | 10.67 | 10.29 | 76,200 |
May 18, 2023 | 10.97 | 10.97 | 10.82 | 10.83 | 10.44 | 17,100 |
May 17, 2023 | 10.98 | 10.99 | 10.86 | 10.89 | 10.50 | 36,500 |
May 16, 2023 | 0.04 Dividend | |||||
May 16, 2023 | 10.97 | 11.02 | 10.94 | 10.98 | 10.58 | 34,700 |
May 15, 2023 | 10.92 | 11.10 | 10.87 | 11.00 | 10.56 | 74,200 |
May 12, 2023 | 10.84 | 10.90 | 10.83 | 10.86 | 10.43 | 28,600 |
May 11, 2023 | 10.93 | 10.95 | 10.83 | 10.86 | 10.43 | 30,200 |
May 10, 2023 | 11.00 | 11.00 | 10.85 | 10.89 | 10.46 | 38,900 |
May 9, 2023 | 10.94 | 10.95 | 10.86 | 10.88 | 10.45 | 41,800 |
May 8, 2023 | 10.98 | 10.99 | 10.90 | 10.92 | 10.49 | 40,700 |
May 5, 2023 | 10.91 | 11.14 | 10.90 | 10.99 | 10.56 | 59,400 |
May 4, 2023 | 10.90 | 10.97 | 10.85 | 10.88 | 10.45 | 56,000 |
May 3, 2023 | 10.99 | 11.04 | 10.90 | 10.93 | 10.50 | 33,200 |
May 2, 2023 | 11.18 | 11.18 | 10.95 | 10.98 | 10.55 | 38,200 |
May 1, 2023 | 11.15 | 11.20 | 11.00 | 11.04 | 10.60 | 41,300 |
Apr 28, 2023 | 11.24 | 11.24 | 11.11 | 11.15 | 10.71 | 39,800 |
Apr 27, 2023 | 11.15 | 11.19 | 11.09 | 11.15 | 10.71 | 36,900 |
Related Tickers
3INl.XC
BMN Blackrock 2037 Municipal Target Term Trust
23.97
+0.42%
NUW Nuveen AMT-Free Municipal Value Fund
13.50
+0.37%
MPV Barings Participation Investors
15.65
+1.56%
NUV Nuveen Municipal Value Fund, Inc.
8.45
0.00%
ETX Eaton Vance Municipal Income 2028 Term Trust
18.06
-0.44%
BXSY Bexil Investment Trust
12.05
-0.17%
NPV Nuveen Virginia Quality Municipal Income Fund
10.54
+0.29%
PMO Putnam Municipal Opportunities Trust
9.75
-0.05%
PSEC-PA Prospect Capital Corporation
17.53
+1.48%