Domini Impact International Equity Fund Investor Shares (DOMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.04
+0.10 (1.44%)
At close: Jul 11, 2016
DOMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2016 | 5.38 | 5.38 | 5.38 | 7.04 | 5.38 | 1.44% |
| Jul 8, 2016 | 5.30 | 5.30 | 5.30 | 6.94 | 5.30 | 1.31% |
| Jul 7, 2016 | 5.24 | 5.24 | 5.24 | 6.85 | 5.23 | 0.74% |
| Jul 6, 2016 | 5.20 | 5.20 | 5.20 | 6.80 | 5.20 | -1.88% |
| Jul 5, 2016 | 5.30 | 5.30 | 5.30 | 6.93 | 5.30 | -2.26% |
| Jul 1, 2016 | 5.42 | 5.42 | 5.42 | 7.09 | 5.42 | 0.42% |
| Jun 30, 2016 | 5.40 | 5.40 | 5.40 | 7.06 | 5.40 | 1.44% |
| Jun 29, 2016 | 5.32 | 5.32 | 5.32 | 6.96 | 5.32 | 2.35% |
| Jun 28, 2016 | 5.20 | 5.20 | 5.20 | 6.80 | 5.20 | 2.87% |
| Jun 27, 2016 | 5.05 | 5.05 | 5.05 | 6.61 | 5.05 | -3.36% |
| Jun 24, 2016 | 5.23 | 5.23 | 5.23 | 6.84 | 5.23 | -9.04% |
| Jun 23, 2016 | 5.75 | 5.75 | 5.75 | 7.52 | 5.75 | 2.45% |
| Jun 22, 2016 | 5.61 | 5.61 | 5.61 | 7.34 | 5.61 | 0.14% |
| Jun 21, 2016 | 5.60 | 5.60 | 5.60 | 7.33 | 5.60 | 0.27% |
| Jun 20, 2016 | 5.59 | 5.59 | 5.59 | 7.31 | 5.59 | 3.69% |
| Jun 17, 2016 | 5.39 | 5.39 | 5.39 | 7.05 | 5.39 | 1.73% |
| Jun 16, 2016 | 5.30 | 5.30 | 5.30 | 6.93 | 5.30 | -1.56% |
| Jun 15, 2016 | 5.38 | 5.38 | 5.38 | 7.04 | 5.38 | 0.28% |
| Jun 14, 2016 | 5.33 | 5.33 | 5.33 | 7.02 | 5.33 | -1.82% |
| Jun 13, 2016 | 5.43 | 5.43 | 5.43 | 7.15 | 5.43 | -1.79% |
| Jun 10, 2016 | 5.53 | 5.53 | 5.53 | 7.28 | 5.53 | -2.67% |
| Jun 9, 2016 | 5.68 | 5.68 | 5.68 | 7.48 | 5.68 | -1.19% |
| Jun 8, 2016 | 5.75 | 5.75 | 5.75 | 7.57 | 5.75 | 0.26% |
| Jun 7, 2016 | 5.74 | 5.74 | 5.74 | 7.55 | 5.74 | 0.94% |
| Jun 6, 2016 | 5.68 | 5.68 | 5.68 | 7.48 | 5.68 | 0.54% |
| Jun 3, 2016 | 5.65 | 5.65 | 5.65 | 7.44 | 5.65 | 0.81% |
| Jun 2, 2016 | 5.61 | 5.61 | 5.61 | 7.38 | 5.61 | -0.40% |
| Jun 1, 2016 | 5.63 | 5.63 | 5.63 | 7.41 | 5.63 | -0.54% |
| May 31, 2016 | 5.66 | 5.66 | 5.66 | 7.45 | 5.66 | 0.13% |
| May 27, 2016 | 5.65 | 5.65 | 5.65 | 7.44 | 5.65 | -0.13% |
| May 26, 2016 | 5.66 | 5.66 | 5.66 | 7.45 | 5.66 | 0.68% |
| May 25, 2016 | 5.62 | 5.62 | 5.62 | 7.40 | 5.62 | 0.41% |
| May 24, 2016 | 5.60 | 5.60 | 5.60 | 7.37 | 5.60 | 1.38% |
| May 23, 2016 | 5.52 | 5.52 | 5.52 | 7.27 | 5.52 | -0.14% |
| May 20, 2016 | 5.53 | 5.53 | 5.53 | 7.28 | 5.53 | 1.25% |
| May 19, 2016 | 5.46 | 5.46 | 5.46 | 7.19 | 5.46 | -1.10% |
| May 18, 2016 | 5.52 | 5.52 | 5.52 | 7.27 | 5.52 | 0.28% |
| May 17, 2016 | 5.51 | 5.51 | 5.51 | 7.25 | 5.51 | -0.28% |
| May 16, 2016 | 5.52 | 5.52 | 5.52 | 7.27 | 5.52 | 0.97% |
| May 13, 2016 | 5.47 | 5.47 | 5.47 | 7.20 | 5.47 | -1.37% |
| May 12, 2016 | 5.55 | 5.55 | 5.55 | 7.30 | 5.55 | 0.14% |
| May 11, 2016 | 5.54 | 5.54 | 5.54 | 7.29 | 5.54 | -0.82% |
| May 10, 2016 | 5.58 | 5.58 | 5.58 | 7.35 | 5.58 | 1.52% |
| May 9, 2016 | 5.50 | 5.50 | 5.50 | 7.24 | 5.50 | -0.14% |
| May 6, 2016 | 5.51 | 5.51 | 5.51 | 7.25 | 5.51 | - |
| May 5, 2016 | 5.51 | 5.51 | 5.51 | 7.25 | 5.51 | -0.41% |
| May 4, 2016 | 5.53 | 5.53 | 5.53 | 7.28 | 5.53 | -0.95% |
| May 3, 2016 | 5.58 | 5.58 | 5.58 | 7.35 | 5.58 | -1.61% |
| May 2, 2016 | 5.68 | 5.68 | 5.68 | 7.47 | 5.68 | -0.27% |
| Apr 29, 2016 | 5.69 | 5.69 | 5.69 | 7.49 | 5.69 | 0.54% |