Nasdaq - Delayed Quote
USD
Domini Impact Equity Investor (DSEFX)
40.71
-0.11
(-0.27%)
At close: November 2 at 6:52:04 PM EST
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
Oct 30, 2026
40.82
40.82
40.82
40.82
40.82
-
Oct 29, 2026
41.59
41.59
41.59
41.59
41.59
-
Oct 28, 2026
41.81
41.81
41.81
41.81
41.81
-
Oct 27, 2026
41.64
41.64
41.64
41.64
41.64
-
Oct 26, 2026
41.31
41.31
41.31
41.31
41.31
-
Oct 23, 2026
41.00
41.00
41.00
41.00
41.00
-
Oct 22, 2026
41.26
41.26
41.26
41.26
41.26
-
Oct 21, 2026
41.72
41.72
41.72
41.72
41.72
-
Oct 20, 2026
41.57
41.57
41.57
41.57
41.57
-
Oct 19, 2026
41.41
41.41
41.41
41.41
41.41
-
Oct 16, 2026
41.26
41.26
41.26
41.26
41.26
-
Oct 15, 2026
41.73
41.73
41.73
41.73
41.73
-
Oct 14, 2026
41.47
41.47
41.47
41.47
41.47
-
Oct 13, 2026
41.98
41.98
41.98
41.98
41.98
-
Oct 12, 2026
42.07
42.07
42.07
42.07
42.07
-
Oct 9, 2026
42.19
42.19
42.19
42.19
42.19
-
Oct 8, 2026
41.95
41.95
41.95
41.95
41.95
-
Oct 7, 2026
42.24
42.24
42.24
42.24
42.24
-
Oct 6, 2026
42.34
42.34
42.34
42.34
42.34
-
Oct 5, 2026
42.09
42.09
42.09
42.09
42.09
-
Oct 2, 2026
41.81
41.81
41.81
41.81
41.81
-
Oct 1, 2026
41.52
41.52
41.52
41.52
41.52
-
Sep 30, 2026
41.48
41.48
41.48
41.48
41.48
-
Sep 29, 2026
41.55
41.55
41.55
41.55
41.55
-
Sep 28, 2026
41.66
41.66
41.66
41.66
41.66
-
Sep 25, 2026
41.95
41.95
41.95
41.95
41.95
-
Sep 24, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 23, 2026
41.79
41.79
41.79
41.79
41.79
-
Sep 22, 2026
42.27
42.27
42.27
42.27
42.27
-
Sep 21, 2026
42.20
42.20
42.20
42.20
42.20
-
Sep 18, 2026
41.74
41.74
41.74
41.74
41.74
-
Sep 17, 2026
41.52
41.52
41.52
41.52
41.52
-
Sep 16, 2026
41.04
41.04
41.04
41.04
41.04
-
Sep 15, 2026
41.22
41.22
41.22
41.22
41.22
-
Sep 14, 2026
41.51
41.51
41.51
41.51
41.51
-
Sep 11, 2026
41.78
41.78
41.78
41.78
41.78
-
Sep 10, 2026
41.47
41.47
41.47
41.47
41.47
-
Sep 9, 2026
41.80
41.80
41.80
41.80
41.80
-
Sep 8, 2026
42.05
42.05
42.05
42.05
42.05
-
Sep 4, 2026
42.39
42.39
42.39
42.39
42.39
-
Sep 3, 2026
42.54
42.54
42.54
42.54
42.54
-
Sep 2, 2026
42.11
42.11
42.11
42.11
42.11
-
Sep 1, 2026
41.93
41.93
41.93
41.93
41.93
-
Aug 31, 2026
42.33
42.33
42.33
42.33
42.33
-
Aug 28, 2026
42.47
42.47
42.47
42.47
42.47
-
Aug 27, 2026
42.62
42.62
42.62
42.62
42.62
-
Aug 26, 2026
42.27
42.27
42.27
42.27
42.27
-
Aug 25, 2026
42.36
42.36
42.36
42.36
42.36
-
Aug 24, 2026
42.17
42.17
42.17
42.17
42.17
-
Aug 21, 2026
42.31
42.31
42.31
42.31
42.31
-
Aug 20, 2026
42.13
42.13
42.13
42.13
42.13
-
Aug 19, 2026
42.39
42.39
42.39
42.39
42.39
-
Aug 18, 2026
42.20
42.20
42.20
42.20
42.20
-
Aug 17, 2026
42.56
42.56
42.56
42.56
42.56
-
Aug 14, 2026
42.62
42.62
42.62
42.62
42.62
-
Aug 13, 2026
42.67
42.67
42.67
42.67
42.67
-
Aug 12, 2026
42.35
42.35
42.35
42.35
42.35
-
Aug 11, 2026
42.19
42.19
42.19
42.19
42.19
-
Aug 10, 2026
42.36
42.36
42.36
42.36
42.36
-
Aug 7, 2026
42.42
42.42
42.42
42.42
42.42
-
Aug 6, 2026
42.12
42.12
42.12
42.12
42.12
-
Aug 5, 2026
42.23
42.23
42.23
42.23
42.23
-
Aug 4, 2026
42.24
42.24
42.24
42.24
42.24
-
Aug 3, 2026
41.51
41.51
41.51
41.51
41.51
-
Jul 31, 2026
41.02
41.02
41.02
41.02
41.02
-
Jul 30, 2026
40.88
40.88
40.88
40.88
40.88
-
Jul 29, 2026
40.15
40.15
40.15
40.15
40.15
-
Jul 28, 2026
40.78
40.78
40.78
40.78
40.78
-
Jul 27, 2026
40.62
40.62
40.62
40.62
40.62
-
Jul 24, 2026
40.60
40.60
40.60
40.60
40.60
-
Jul 23, 2026
40.54
40.54
40.54
40.54
40.54
-
Jul 22, 2026
41.03
41.03
41.03
41.03
41.03
-
Jul 21, 2026
41.05
41.05
41.05
41.05
41.05
-
Jul 20, 2026
40.67
40.67
40.67
40.67
40.67
-
Jul 17, 2026
40.73
40.73
40.73
40.73
40.73
-
Jul 16, 2026
41.20
41.20
41.20
41.20
41.20
-
Jul 15, 2026
41.32
41.32
41.32
41.32
41.32
-
Jul 14, 2026
41.17
41.17
41.17
41.17
41.17
-
Jul 13, 2026
41.08
41.08
41.08
41.08
41.08
-
Jul 10, 2026
41.50
41.50
41.50
41.50
41.50
-
Jul 9, 2026
41.41
41.41
41.41
41.41
41.41
-
Jul 8, 2026
41.07
41.07
41.07
41.07
41.07
-
Jul 7, 2026
41.13
41.13
41.13
41.13
41.13
-
Jul 6, 2026
41.35
41.35
41.35
41.35
41.35
-
Jul 2, 2026
41.05
41.05
41.05
41.05
41.05
-
Jul 1, 2026
40.98
40.98
40.98
40.98
40.98
-
Jun 30, 2026
41.09
41.09
41.09
41.09
41.09
-
Jun 29, 2026
40.75
40.75
40.75
40.75
40.75
-
Jun 26, 2026
40.37
40.37
40.37
40.37
40.37
-
Jun 25, 2026
40.43
40.43
40.43
40.43
40.43
-
Jun 24, 2026
40.30
40.30
40.30
40.30
40.30
-
Jun 23, 2026
40.34
40.34
40.34
40.34
40.34
-
Jun 22, 2026
41.03
41.03
41.03
41.03
41.03
-
Jun 18, 2026
41.11
41.11
41.11
41.11
41.11
-
Jun 17, 2026
0.093
Distribution
Fund distributions shown include income and capital gains
Jun 17, 2026
40.64
40.64
40.64
40.64
40.64
-
Jun 16, 2026
41.24
41.24
41.24
41.24
41.15
-
Jun 15, 2026
41.60
41.60
41.60
41.60
41.51
-
Jun 12, 2026
40.84
40.84
40.84
40.84
40.75
-
Jun 11, 2026
40.66
40.66
40.66
40.66
40.57
-
Jun 10, 2026
39.95
39.95
39.95
39.95
39.86
-
Jun 9, 2026
40.65
40.65
40.65
40.65
40.56
-
Jun 8, 2026
40.71
40.71
40.71
40.71
40.62
-
Jun 5, 2026
40.64
40.64
40.64
40.64
40.55
-
Jun 4, 2026
41.78
41.78
41.78
41.78
41.69
-
Jun 3, 2026
41.78
41.78
41.78
41.78
41.69
-
Jun 2, 2026
42.12
42.12
42.12
42.12
42.03
-
Jun 1, 2026
42.11
42.11
42.11
42.11
42.02
-
May 29, 2026
41.94
41.94
41.94
41.94
41.85
-
May 28, 2026
41.75
41.75
41.75
41.75
41.66
-
May 27, 2026
41.49
41.49
41.49
41.49
41.40
-
May 26, 2026
41.48
41.48
41.48
41.48
41.39
-
May 22, 2026
41.04
41.04
41.04
41.04
40.95
-
May 21, 2026
40.96
40.96
40.96
40.96
40.87
-
May 20, 2026
40.84
40.84
40.84
40.84
40.75
-
May 19, 2026
40.43
40.43
40.43
40.43
40.34
-
May 18, 2026
40.70
40.70
40.70
40.70
40.61
-
May 15, 2026
40.77
40.77
40.77
40.77
40.68
-
May 14, 2026
41.32
41.32
41.32
41.32
41.23
-
May 13, 2026
41.02
41.02
41.02
41.02
40.93
-
May 12, 2026
40.80
40.80
40.80
40.80
40.71
-
May 11, 2026
40.87
40.87
40.87
40.87
40.78
-
May 8, 2026
40.83
40.83
40.83
40.83
40.74
-
May 7, 2026
40.36
40.36
40.36
40.36
40.27
-
May 6, 2026
40.50
40.50
40.50
40.50
40.41
-
May 5, 2026
39.89
39.89
39.89
39.89
39.80
-
May 4, 2026
39.49
39.49
39.49
39.49
39.40
-
May 1, 2026
39.57
39.57
39.57
39.57
39.48
-
Apr 30, 2026
39.37
39.37
39.37
39.37
39.28
-
Apr 29, 2026
38.89
38.89
38.89
38.89
38.80
-
Apr 28, 2026
38.91
38.91
38.91
38.91
38.82
-
Apr 27, 2026
39.19
39.19
39.19
39.19
39.10
-
Apr 24, 2026
39.15
39.15
39.15
39.15
39.06
-
Apr 23, 2026
38.88
38.88
38.88
38.88
38.79
-
Apr 22, 2026
39.08
39.08
39.08
39.08
38.99
-
Apr 21, 2026
38.72
38.72
38.72
38.72
38.63
-
Apr 20, 2026
38.98
38.98
38.98
38.98
38.89
-
Apr 17, 2026
39.07
39.07
39.07
39.07
38.98
-
Apr 16, 2026
38.56
38.56
38.56
38.56
38.47
-
Apr 15, 2026
38.51
38.51
38.51
38.51
38.42
-
Apr 14, 2026
38.14
38.14
38.14
38.14
38.05
-
Apr 13, 2026
37.63
37.63
37.63
37.63
37.55
-
Apr 10, 2026
37.21
37.21
37.21
37.21
37.13
-
Apr 9, 2026
37.22
37.22
37.22
37.22
37.14
-
Apr 8, 2026
37.00
37.00
37.00
37.00
36.92
-
Apr 7, 2026
36.05
36.05
36.05
36.05
35.97
-
Apr 6, 2026
36.01
36.01
36.01
36.01
35.93
-
Apr 2, 2026
35.87
35.87
35.87
35.87
35.79
-
Apr 1, 2026
35.83
35.83
35.83
35.83
35.75
-
Mar 31, 2026
35.46
35.46
35.46
35.46
35.38
-
Mar 30, 2026
34.40
34.40
34.40
34.40
34.32
-
Mar 27, 2026
34.51
34.51
34.51
34.51
34.43
-
Mar 26, 2026
35.14
35.14
35.14
35.14
35.06
-
Mar 25, 2026
35.73
35.73
35.73
35.73
35.65
-
Mar 24, 2026
35.52
35.52
35.52
35.52
35.44
-
Mar 23, 2026
35.75
35.75
35.75
35.75
35.67
-
Mar 20, 2026
35.36
35.36
35.36
35.36
35.28
-
Mar 19, 2026
35.96
35.96
35.96
35.96
35.88
-
Mar 18, 2026
36.13
36.13
36.13
36.13
36.05
-
Mar 17, 2026
36.70
36.70
36.70
36.70
36.62
-
Mar 16, 2026
36.58
36.58
36.58
36.58
36.50
-
Mar 13, 2026
36.20
36.20
36.20
36.20
36.12
-
Mar 12, 2026
36.43
36.43
36.43
36.43
36.35
-
Mar 11, 2026
37.03
37.03
37.03
37.03
36.95
-
Mar 10, 2026
37.15
37.15
37.15
37.15
37.07
-
Mar 9, 2026
37.19
37.19
37.19
37.19
37.11
-
Mar 6, 2026
36.87
36.87
36.87
36.87
36.79
-
Mar 5, 2026
37.34
37.34
37.34
37.34
37.26
-
Mar 4, 2026
37.50
37.50
37.50
37.50
37.42
-
Mar 3, 2026
37.21
37.21
37.21
37.21
37.13
-
Mar 2, 2026
37.60
37.60
37.60
37.60
37.52
-
Feb 27, 2026
37.60
37.60
37.60
37.60
37.52
-
Feb 26, 2026
37.70
37.70
37.70
37.70
37.61
-
Feb 25, 2026
37.90
37.90
37.90
37.90
37.81
-
Feb 24, 2026
37.58
37.58
37.58
37.58
37.50
-
Feb 23, 2026
37.31
37.31
37.31
37.31
37.23
-
Feb 20, 2026
37.70
37.70
37.70
37.70
37.61
-
Feb 19, 2026
37.37
37.37
37.37
37.37
37.29
-
Feb 18, 2026
37.53
37.53
37.53
37.53
37.45
-
Feb 17, 2026
37.37
37.37
37.37
37.37
37.29
-
Feb 13, 2026
37.31
37.31
37.31
37.31
37.23
-
Feb 12, 2026
37.23
37.23
37.23
37.23
37.15
-
Feb 11, 2026
37.94
37.94
37.94
37.94
37.85
-
Feb 10, 2026
37.95
37.95
37.95
37.95
37.86
-
Feb 9, 2026
38.02
38.02
38.02
38.02
37.93
-
Feb 6, 2026
37.87
37.87
37.87
37.87
37.78
-
Feb 5, 2026
37.17
37.17
37.17
37.17
37.09
-
Feb 4, 2026
37.64
37.64
37.64
37.64
37.56
-
Feb 3, 2026
37.78
37.78
37.78
37.78
37.69
-
Feb 2, 2026
38.23
38.23
38.23
38.23
38.14
-
Jan 30, 2026
37.97
37.97
37.97
37.97
37.88
-
Jan 29, 2026
38.25
38.25
38.25
38.25
38.16
-
Jan 28, 2026
38.43
38.43
38.43
38.43
38.34
-
Jan 27, 2026
38.37
38.37
38.37
38.37
38.28
-
Jan 26, 2026
38.17
38.17
38.17
38.17
38.08
-
Jan 23, 2026
37.99
37.99
37.99
37.99
37.90
-
Jan 22, 2026
37.96
37.96
37.96
37.96
37.87
-
Jan 21, 2026
37.75
37.75
37.75
37.75
37.66
-
Jan 20, 2026
37.34
37.34
37.34
37.34
37.26
-
Jan 16, 2026
38.07
38.07
38.07
38.07
37.98
-
Jan 15, 2026
38.00
38.00
38.00
38.00
37.91
-
Jan 14, 2026
37.93
37.93
37.93
37.93
37.84
-
Jan 13, 2026
38.18
38.18
38.18
38.18
38.09
-
Jan 12, 2026
38.37
38.37
38.37
38.37
38.28
-
Jan 9, 2026
38.38
38.38
38.38
38.38
38.29
-
Jan 8, 2026
38.21
38.21
38.21
38.21
38.12
-
Jan 7, 2026
38.24
38.24
38.24
38.24
38.15
-
Jan 6, 2026
38.29
38.29
38.29
38.29
38.20
-
Jan 5, 2026
37.97
37.97
37.97
37.97
37.88
-
Jan 2, 2026
37.71
37.71
37.71
37.71
37.62
-
Dec 31, 2025
37.67
37.67
37.67
37.67
37.59
-
Dec 30, 2025
37.94
37.94
37.94
37.94
37.85
-
Dec 29, 2025
38.02
38.02
38.02
38.02
37.93
-
Dec 26, 2025
38.11
38.11
38.11
38.11
38.02
-
Dec 24, 2025
38.07
38.07
38.07
38.07
37.98
-
Dec 23, 2025
37.94
37.94
37.94
37.94
37.85
-
Dec 22, 2025
37.76
37.76
37.76
37.76
37.67
-
Dec 19, 2025
37.53
37.53
37.53
37.53
37.45
-
Dec 18, 2025
37.20
37.20
37.20
37.20
37.12
-
Dec 17, 2025
4.13
Distribution
Fund distributions shown include income and capital gains
Dec 17, 2025
36.94
36.94
36.94
36.94
36.86
-
Dec 16, 2025
41.47
41.47
41.47
41.47
37.26
-
Dec 15, 2025
41.58
41.58
41.58
41.58
37.35
-
Dec 12, 2025
41.65
41.65
41.65
41.65
37.42
-
Dec 11, 2025
42.00
42.00
42.00
42.00
37.73
-
Dec 10, 2025
41.83
41.83
41.83
41.83
37.58
-
Dec 9, 2025
41.56
41.56
41.56
41.56
37.34
-
Dec 8, 2025
41.66
41.66
41.66
41.66
37.43
-
Dec 5, 2025
41.86
41.86
41.86
41.86
37.61
-
Dec 4, 2025
41.81
41.81
41.81
41.81
37.56
-
Dec 3, 2025
41.86
41.86
41.86
41.86
37.61
-
Dec 2, 2025
41.69
41.69
41.69
41.69
37.45
-
Dec 1, 2025
41.53
41.53
41.53
41.53
37.31
-
Nov 28, 2025
41.65
41.65
41.65
41.65
37.42
-
Nov 26, 2025
41.43
41.43
41.43
41.43
37.22
-
Nov 25, 2025
41.22
41.22
41.22
41.22
37.03
-
Nov 24, 2025
40.83
40.83
40.83
40.83
36.68
-
Nov 21, 2025
40.44
40.44
40.44
40.44
36.33
-
Nov 20, 2025
39.92
39.92
39.92
39.92
35.86
-
Nov 19, 2025
40.58
40.58
40.58
40.58
36.46
-
Nov 18, 2025
40.48
40.48
40.48
40.48
36.37
-
Nov 17, 2025
40.85
40.85
40.85
40.85
36.70
-
Nov 14, 2025
41.32
41.32
41.32
41.32
37.12
-
Nov 13, 2025
41.43
41.43
41.43
41.43
37.22
-
Nov 12, 2025
42.08
42.08
42.08
42.08
37.80
-
Nov 11, 2025
41.95
41.95
41.95
41.95
37.69
-
Nov 10, 2025
41.79
41.79
41.79
41.79
37.54
-
Nov 7, 2025
41.20
41.20
41.20
41.20
37.01
-
Nov 6, 2025
41.16
41.16
41.16
41.16
36.98
-
Nov 5, 2025
41.58
41.58
41.58
41.58
37.35
-
Nov 4, 2025
41.48
41.48
41.48
41.48
37.26
-
Nov 3, 2025
41.92
41.92
41.92
41.92
37.66
-
