UK markets closed

Domini Impact Equity R (DSFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.50-0.17 (-0.46%)
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202436.5036.5036.5036.5036.50-
27 Jun 202436.6736.6736.6736.6736.67-
26 Jun 202436.6536.6536.6536.6536.65-
25 Jun 202436.6036.6036.6036.6036.60-
24 Jun 202436.4036.4036.4036.4036.40-
21 Jun 202436.6236.6236.6236.6236.62-
20 Jun 202436.6636.6636.6636.6636.66-
18 Jun 202436.8536.8536.8536.8536.85-
17 Jun 202436.7536.7536.7536.7536.75-
14 Jun 202436.4536.4536.4536.4536.45-
13 Jun 202436.4536.4536.4536.4536.45-
12 Jun 202436.3536.3536.3536.3536.35-
12 Jun 20240.052 Dividend
11 Jun 202436.0036.0036.0036.0035.95-
10 Jun 202435.9035.9035.9035.9035.85-
07 Jun 202435.8335.8335.8335.8335.78-
06 Jun 202435.9035.9035.9035.9035.85-
05 Jun 202435.8935.8935.8935.8935.84-
04 Jun 202435.3635.3635.3635.3635.31-
03 Jun 202435.2735.2735.2735.2735.22-
31 May 202435.1935.1935.1935.1935.14-
30 May 202434.9834.9834.9834.9834.93-
29 May 202435.2535.2535.2535.2535.20-
28 May 202435.5235.5235.5235.5235.47-
24 May 202435.5235.5235.5235.5235.47-
23 May 202435.2635.2635.2635.2635.21-
22 May 202435.4635.4635.4635.4635.41-
21 May 202435.5435.5435.5435.5435.49-
20 May 202435.4635.4635.4635.4635.41-
17 May 202435.3635.3635.3635.3635.31-
16 May 202435.3435.3435.3435.3435.29-
15 May 202435.4335.4335.4335.4335.38-
14 May 202434.9734.9734.9734.9734.92-
13 May 202434.7834.7834.7834.7834.73-
10 May 202434.7434.7434.7434.7434.69-
09 May 202434.6634.6634.6634.6634.61-
08 May 202434.5034.5034.5034.5034.45-
07 May 202434.5534.5534.5534.5534.50-
06 May 202434.5234.5234.5234.5234.47-
03 May 202434.1834.1834.1834.1834.13-
02 May 202433.6733.6733.6733.6733.62-
01 May 202433.3233.3233.3233.3233.27-
30 Apr 202433.4533.4533.4533.4533.40-
29 Apr 202434.0134.0134.0134.0133.96-
26 Apr 202433.9033.9033.9033.9033.85-
25 Apr 202433.4533.4533.4533.4533.40-
24 Apr 202433.5133.5133.5133.5133.46-
23 Apr 202433.5133.5133.5133.5133.46-
22 Apr 202433.0633.0633.0633.0633.01-
19 Apr 202432.7332.7332.7332.7332.68-
18 Apr 202433.1233.1233.1233.1233.07-
17 Apr 202433.2633.2633.2633.2633.21-
16 Apr 202433.5333.5333.5333.5333.48-
15 Apr 202433.5933.5933.5933.5933.54-
12 Apr 202434.0534.0534.0534.0534.00-
11 Apr 202434.5434.5434.5434.5434.49-
10 Apr 202434.1934.1934.1934.1934.14-
09 Apr 202434.5634.5634.5634.5634.51-
08 Apr 202434.4734.4734.4734.4734.42-
05 Apr 202434.4334.4334.4334.4334.38-
04 Apr 202434.0734.0734.0734.0734.02-
03 Apr 202434.5534.5534.5534.5534.50-
02 Apr 202434.5634.5634.5634.5634.51-
01 Apr 202434.8834.8834.8834.8834.83-
28 Mar 202434.9434.9434.9434.9434.89-
27 Mar 202434.9334.9334.9334.9334.88-
26 Mar 202434.7134.7134.7134.7134.66-
25 Mar 202434.7934.7934.7934.7934.74-
22 Mar 202434.9034.9034.9034.9034.85-
21 Mar 202434.9234.9234.9234.9234.87-
20 Mar 202434.8434.8434.8434.8434.79-
20 Mar 20240.063 Dividend
19 Mar 202434.5734.5734.5734.5734.46-
18 Mar 202434.4334.4334.4334.4334.32-
15 Mar 202434.2234.2234.2234.2234.11-
14 Mar 202434.5134.5134.5134.5134.40-
13 Mar 202434.6234.6234.6234.6234.51-
12 Mar 202434.7434.7434.7434.7434.63-
11 Mar 202434.3134.3134.3134.3134.20-
08 Mar 202434.3734.3734.3734.3734.26-
07 Mar 202434.6934.6934.6934.6934.58-
06 Mar 202434.2334.2334.2334.2334.12-
05 Mar 202434.0334.0334.0334.0333.92-
04 Mar 202434.4634.4634.4634.4634.35-
01 Mar 202434.5134.5134.5134.5134.40-
29 Feb 202434.1934.1934.1934.1934.08-
28 Feb 202434.0134.0134.0134.0133.90-
27 Feb 202434.0934.0934.0934.0933.98-
26 Feb 202434.0334.0334.0334.0333.92-
23 Feb 202434.1134.1134.1134.1134.00-
22 Feb 202434.1034.1034.1034.1033.99-
21 Feb 202433.3133.3133.3133.3133.20-
20 Feb 202433.4133.4133.4133.4133.30-
16 Feb 202433.6333.6333.6333.6333.52-
15 Feb 202433.7933.7933.7933.7933.68-
14 Feb 202433.6733.6733.6733.6733.56-
13 Feb 202433.3233.3233.3233.3233.21-
12 Feb 202433.8433.8433.8433.8433.73-
09 Feb 202433.9733.9733.9733.9733.86-
08 Feb 202433.6533.6533.6533.6533.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...