Domini Impact Bond Fund Investor Shares (DSBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.37
+0.03 (0.29%)
Feb 17, 2026, 8:09 AM EST
DSBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2016 | 9.52 | 9.52 | 9.52 | 11.57 | 9.52 | -0.17% |
| Jul 8, 2016 | 9.54 | 9.54 | 9.54 | 11.59 | 9.53 | 0.17% |
| Jul 7, 2016 | 9.52 | 9.52 | 9.52 | 11.57 | 9.52 | - |
| Jul 6, 2016 | 9.52 | 9.52 | 9.52 | 11.57 | 9.52 | -0.09% |
| Jul 5, 2016 | 9.53 | 9.53 | 9.53 | 11.58 | 9.53 | 0.52% |
| Jul 1, 2016 | 9.48 | 9.48 | 9.48 | 11.52 | 9.48 | 0.26% |
| Jun 30, 2016 | 9.45 | 9.45 | 9.45 | 11.49 | 9.45 | - |
| Jun 29, 2016 | 9.43 | 9.43 | 9.43 | 11.49 | 9.43 | - |
| Jun 28, 2016 | 9.43 | 9.43 | 9.43 | 11.49 | 9.43 | -0.09% |
| Jun 27, 2016 | 9.44 | 9.44 | 9.44 | 11.50 | 9.44 | 0.61% |
| Jun 24, 2016 | 9.39 | 9.39 | 9.39 | 11.43 | 9.38 | 0.44% |
| Jun 23, 2016 | 9.34 | 9.34 | 9.34 | 11.38 | 9.34 | -0.18% |
| Jun 22, 2016 | 9.36 | 9.36 | 9.36 | 11.40 | 9.36 | - |
| Jun 21, 2016 | 9.36 | 9.36 | 9.36 | 11.40 | 9.36 | -0.09% |
| Jun 20, 2016 | 9.37 | 9.37 | 9.37 | 11.41 | 9.37 | -0.17% |
| Jun 17, 2016 | 9.39 | 9.39 | 9.39 | 11.43 | 9.38 | -0.26% |
| Jun 16, 2016 | 9.41 | 9.41 | 9.41 | 11.46 | 9.41 | 0.09% |
| Jun 15, 2016 | 9.40 | 9.40 | 9.40 | 11.45 | 9.40 | 0.17% |
| Jun 14, 2016 | 9.39 | 9.39 | 9.39 | 11.43 | 9.38 | -0.17% |
| Jun 13, 2016 | 9.40 | 9.40 | 9.40 | 11.45 | 9.40 | 0.09% |
| Jun 10, 2016 | 9.39 | 9.39 | 9.39 | 11.44 | 9.39 | 0.09% |
| Jun 9, 2016 | 9.39 | 9.39 | 9.39 | 11.43 | 9.38 | 0.18% |
| Jun 8, 2016 | 9.37 | 9.37 | 9.37 | 11.41 | 9.37 | 0.09% |
| Jun 7, 2016 | 9.36 | 9.36 | 9.36 | 11.40 | 9.36 | 0.09% |
| Jun 6, 2016 | 9.35 | 9.35 | 9.35 | 11.39 | 9.35 | -0.09% |
| Jun 3, 2016 | 9.36 | 9.36 | 9.36 | 11.40 | 9.36 | 0.44% |
| Jun 2, 2016 | 9.32 | 9.32 | 9.32 | 11.35 | 9.32 | 0.18% |
| Jun 1, 2016 | 9.30 | 9.30 | 9.30 | 11.33 | 9.30 | -0.09% |
| May 31, 2016 | 9.31 | 9.31 | 9.31 | 11.34 | 9.31 | 0.09% |
| May 27, 2016 | 9.29 | 9.29 | 9.29 | 11.33 | 9.29 | -0.09% |
| May 26, 2016 | 9.29 | 9.29 | 9.29 | 11.34 | 9.29 | 0.27% |
| May 25, 2016 | 9.27 | 9.27 | 9.27 | 11.31 | 9.27 | -0.09% |
| May 24, 2016 | 9.28 | 9.28 | 9.28 | 11.32 | 9.28 | - |
| May 23, 2016 | 9.28 | 9.28 | 9.28 | 11.32 | 9.28 | - |
| May 20, 2016 | 9.28 | 9.28 | 9.28 | 11.32 | 9.28 | - |
| May 19, 2016 | 9.28 | 9.28 | 9.28 | 11.32 | 9.28 | 0.18% |
| May 18, 2016 | 9.26 | 9.26 | 9.26 | 11.30 | 9.26 | -0.53% |
| May 17, 2016 | 9.31 | 9.31 | 9.31 | 11.36 | 9.31 | -0.09% |
| May 16, 2016 | 9.32 | 9.32 | 9.32 | 11.37 | 9.32 | -0.26% |
| May 13, 2016 | 9.34 | 9.34 | 9.34 | 11.40 | 9.34 | 0.26% |
| May 12, 2016 | 9.32 | 9.32 | 9.32 | 11.37 | 9.32 | -0.18% |
| May 11, 2016 | 9.33 | 9.33 | 9.33 | 11.39 | 9.33 | 0.09% |
| May 10, 2016 | 9.33 | 9.33 | 9.33 | 11.38 | 9.33 | 0.09% |
| May 9, 2016 | 9.32 | 9.32 | 9.32 | 11.37 | 9.32 | 0.09% |
| May 6, 2016 | 9.31 | 9.31 | 9.31 | 11.36 | 9.31 | -0.18% |
| May 5, 2016 | 9.33 | 9.33 | 9.33 | 11.38 | 9.33 | 0.18% |
| May 4, 2016 | 9.31 | 9.31 | 9.31 | 11.36 | 9.31 | 0.09% |
| May 3, 2016 | 9.30 | 9.30 | 9.30 | 11.35 | 9.30 | 0.27% |
| May 2, 2016 | 9.28 | 9.28 | 9.28 | 11.32 | 9.28 | -0.18% |
| Apr 29, 2016 | 9.29 | 9.29 | 9.29 | 11.34 | 9.29 | 0.09% |