Domini Impact Equity Fund Investor Shares (DSEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.64
+0.19 (0.55%)
Apr 25, 2025, 8:04 PM EDT
DSEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | - | 0.55% |
| Apr 24, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.92% |
| Apr 23, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.50% |
| Apr 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 2.56% |
| Apr 21, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -2.08% |
| Apr 17, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.15% |
| Apr 16, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -2.22% |
| Apr 15, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.06% |
| Apr 14, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.89% |
| Apr 11, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.88% |
| Apr 10, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -3.23% |
| Apr 9, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 9.10% |
| Apr 8, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.73% |
| Apr 7, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | -0.56% |
| Apr 4, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -5.70% |
| Apr 3, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -4.48% |
| Apr 2, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.57% |
| Apr 1, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.28% |
| Mar 31, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.43% |
| Mar 28, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -1.96% |
| Mar 27, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.25% |
| Mar 26, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -1.19% |
| Mar 25, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.22% |
| Mar 24, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.49% |
| Mar 21, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.03% |
| Mar 20, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.34% |
| Mar 19, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.93% |
| Mar 18, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.95% |
| Mar 17, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.73% |
| Mar 14, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 2.07% |
| Mar 13, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -1.42% |
| Mar 12, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.31% |
| Mar 11, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.73% |
| Mar 10, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -3.12% |
| Mar 7, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.61% |
| Mar 6, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -1.97% |
| Mar 5, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 1.26% |
| Mar 4, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -1.05% |
| Mar 3, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -1.65% |
| Feb 28, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 1.57% |
| Feb 27, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -1.80% |
| Feb 26, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Feb 25, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | -0.61% |
| Feb 24, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.63% |
| Feb 21, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.62% |
| Feb 20, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.36% |
| Feb 19, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.23% |
| Feb 18, 2025 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.31% |
| Feb 14, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.03% |
| Feb 13, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 1.23% |