DOMINI IMPACT BOND FUND CLASS Y SHARES (DSBYX) Exchange: NMFQS

Data as of June 30, 2022

$10.49 ($0.03) 0.29%

DOMINI IMPACT BOND FUND CLASS Y SHARES - Daily Information
Click for more stock information on DOMINI IMPACT BOND FUND CLASS Y SHARES.
Daily Information Data
Date June 30, 2022
Open $10.49
Previous Close $10.49
High $10.49
Low $10.49
Adjusted Open $10.49
Previous Adjusted Close $10.49
Adjusted High $10.49
Adjusted Low $10.49
Historical Stock Data for DOMINI IMPACT BOND FUND CLASS Y SHARES (DSBYX)
Date Open High Low Close Adj.Close Volume
2022-05-20 $10.49 $10.49 $10.49 $10.49 $10.49 0
2022-05-19 $10.46 $10.46 $10.46 $10.46 $10.46 0
2022-05-18 $10.44 $10.44 $10.44 $10.44 $10.44 0
2022-05-17 $10.41 $10.41 $10.41 $10.41 $10.41 0
2022-05-16 $10.47 $10.47 $10.47 $10.47 $10.47 0
2022-05-13 $10.45 $10.45 $10.45 $10.45 $10.45 0
2022-05-12 $10.51 $10.51 $10.51 $10.51 $10.51 0
2022-05-11 $10.47 $10.47 $10.47 $10.47 $10.47 0
2022-05-10 $10.44 $10.44 $10.44 $10.44 $10.44 0
2022-05-09 $10.39 $10.39 $10.39 $10.39 $10.39 0
2022-05-06 $10.39 $10.39 $10.39 $10.39 $10.39 0
2022-05-05 $10.42 $10.42 $10.42 $10.42 $10.42 0
2022-05-04 $10.51 $10.51 $10.51 $10.51 $10.51 0
2022-05-03 $10.48 $10.48 $10.48 $10.48 $10.48 0
2022-05-02 $10.45 $10.45 $10.45 $10.45 $10.45 0
2022-04-29 $10.53 $10.53 $10.53 $10.53 $10.53 0
2022-04-28 $10.56 $10.56 $10.56 $10.56 $10.54 0
2022-04-27 $10.58 $10.58 $10.58 $10.58 $10.56 0
2022-04-26 $10.60 $10.60 $10.60 $10.60 $10.58 0
2022-04-25 $10.57 $10.57 $10.57 $10.57 $10.55 0
2022-04-22 $10.53 $10.53 $10.53 $10.53 $10.51 0
2022-04-21 $10.54 $10.54 $10.54 $10.54 $10.52 0
2022-04-20 $10.60 $10.60 $10.60 $10.60 $10.58 0
2022-04-19 $10.57 $10.57 $10.57 $10.57 $10.55 0
2022-04-18 $10.62 $10.62 $10.62 $10.62 $10.60 0
2022-04-14 $10.66 $10.66 $10.66 $10.66 $10.64 0
2022-04-13 $10.73 $10.73 $10.73 $10.73 $10.71 0
2022-04-12 $10.71 $10.71 $10.71 $10.71 $10.69 0
2022-04-11 $10.68 $10.68 $10.68 $10.68 $10.66 0
2022-04-08 $10.73 $10.73 $10.73 $10.73 $10.71 0
2022-04-07 $10.79 $10.79 $10.79 $10.79 $10.77 0
2022-04-06 $10.81 $10.81 $10.81 $10.81 $10.79 0
2022-04-05 $10.85 $10.85 $10.85 $10.85 $10.83 0
2022-04-04 $10.93 $10.93 $10.93 $10.93 $10.91 0
2022-04-01 $10.94 $10.94 $10.94 $10.94 $10.92 0
2022-03-31 $10.97 $10.97 $10.97 $10.97 $10.95 0
2022-03-30 $10.96 $10.96 $10.96 $10.96 $10.92 0
2022-03-29 $10.93 $10.93 $10.93 $10.93 $10.89 0
2022-03-28 $10.86 $10.86 $10.86 $10.86 $10.82 0
2022-03-25 $10.85 $10.85 $10.85 $10.85 $10.81 0
2022-03-24 $10.95 $10.95 $10.95 $10.95 $10.91 0
2022-03-23 $10.98 $10.98 $10.98 $10.98 $10.94 0
2022-03-22 $10.94 $10.94 $10.94 $10.94 $10.90 0
2022-03-21 $10.97 $10.97 $10.97 $10.97 $10.93 0
2022-03-18 $11.07 $11.07 $11.07 $11.07 $11.03 0
2022-03-17 $11.04 $11.04 $11.04 $11.04 $11.00 0
2022-03-16 $11.00 $11.00 $11.00 $11.00 $10.96 0
2022-03-15 $11.00 $11.00 $11.00 $11.00 $10.96 0
2022-03-14 $11.01 $11.01 $11.01 $11.01 $10.97 0
2022-03-11 $11.12 $11.12 $11.12 $11.12 $11.08 0
2022-03-10 $11.11 $11.11 $11.11 $11.11 $11.07 0
2022-03-09 $11.17 $11.17 $11.17 $11.17 $11.13 0
2022-03-08 $11.21 $11.21 $11.21 $11.21 $11.17 0
2022-03-07 $11.30 $11.30 $11.30 $11.30 $11.26 0
2022-03-04 $11.34 $11.34 $11.34 $11.34 $11.30 0
2022-03-03 $11.29 $11.29 $11.29 $11.29 $11.25 0
2022-03-02 $11.28 $11.28 $11.28 $11.28 $11.24 0
2022-03-01 $11.40 $11.40 $11.40 $11.40 $11.36 0
2022-02-28 $11.33 $11.33 $11.33 $11.33 $11.29 0
2022-02-25 $11.23 $11.23 $11.23 $11.23 $11.18 0
2022-02-24 $11.22 $11.22 $11.22 $11.22 $11.17 0
2022-02-23 $11.23 $11.23 $11.23 $11.23 $11.18 0
2022-02-22 $11.27 $11.27 $11.27 $11.27 $11.22 0
2022-02-18 $11.29 $11.29 $11.29 $11.29 $11.24 0
2022-02-17 $11.28 $11.28 $11.28 $11.28 $11.23 0
2022-02-16 $11.26 $11.26 $11.26 $11.26 $11.21 0
2022-02-15 $11.27 $11.27 $11.27 $11.27 $11.22 0
2022-02-14 $11.29 $11.29 $11.29 $11.29 $11.24 0
2022-02-11 $11.33 $11.33 $11.33 $11.33 $11.28 0
2022-02-10 $11.30 $11.30 $11.30 $11.30 $11.25 0
2022-02-09 $11.38 $11.38 $11.38 $11.38 $11.32 0
2022-02-08 $11.38 $11.38 $11.38 $11.38 $11.32 0
2022-02-07 $11.40 $11.40 $11.40 $11.40 $11.34 0
2022-02-04 $11.39 $11.39 $11.39 $11.39 $11.33 0
2022-02-03 $11.47 $11.47 $11.47 $11.47 $11.41 0
2022-02-02 $11.51 $11.51 $11.51 $11.51 $11.45 0
2022-02-01 $11.49 $11.49 $11.49 $11.49 $11.43 0
2022-01-31 $11.50 $11.50 $11.50 $11.50 $11.44 0
2022-01-28 $11.50 $11.50 $11.50 $11.50 $11.43 0
2022-01-27 $11.49 $11.49 $11.49 $11.49 $11.42 0
2022-01-26 $11.47 $11.47 $11.47 $11.47 $11.40 0
2022-01-25 $11.51 $11.51 $11.51 $11.51 $11.44 0
2022-01-24 $11.54 $11.54 $11.54 $11.54 $11.47 0
2022-01-21 $11.54 $11.54 $11.54 $11.54 $11.47 0
2022-01-20 $11.50 $11.50 $11.50 $11.50 $11.43 0
2022-01-19 $11.51 $11.51 $11.51 $11.51 $11.44 0
2022-01-18 $11.47 $11.47 $11.47 $11.47 $11.40 0
2022-01-14 $11.54 $11.54 $11.54 $11.54 $11.47 0
2022-01-13 $11.59 $11.59 $11.59 $11.59 $11.52 0
2022-01-12 $11.59 $11.59 $11.59 $11.59 $11.52 0
2022-01-11 $11.59 $11.59 $11.59 $11.59 $11.52 0
2022-01-10 $11.56 $11.56 $11.56 $11.56 $11.49 0
2022-01-07 $11.58 $11.58 $11.58 $11.58 $11.51 0
2022-01-06 $11.61 $11.61 $11.61 $11.61 $11.54 0
2022-01-05 $11.64 $11.64 $11.64 $11.64 $11.57 0
2022-01-04 $11.67 $11.67 $11.67 $11.67 $11.60 0
2022-01-03 $11.69 $11.69 $11.69 $11.69 $11.62 0
2021-12-31 $11.78 $11.78 $11.78 $11.78 $11.71 0
2021-12-30 $11.76 $11.76 $11.76 $11.76 $11.68 0
2021-12-29 $11.74 $11.74 $11.74 $11.74 $11.66 0
2021-12-28 $11.78 $11.78 $11.78 $11.78 $11.70 0
2021-12-27 $11.77 $11.77 $11.77 $11.77 $11.69 0
2021-12-23 $11.76 $11.76 $11.76 $11.76 $11.68 0
2021-12-22 $11.78 $11.78 $11.78 $11.78 $11.70 0
2021-12-21 $11.76 $11.76 $11.76 $11.76 $11.68 0
2021-12-20 $11.80 $11.80 $11.80 $11.80 $11.72 0
2021-12-17 $11.81 $11.81 $11.81 $11.81 $11.73 0
2021-12-16 $11.80 $11.80 $11.80 $11.80 $11.72 0
2021-12-15 $11.77 $11.77 $11.77 $11.77 $11.69 0
2021-12-14 $11.90 $11.90 $11.90 $11.90 $11.71 0
2021-12-13 $11.91 $11.91 $11.91 $11.91 $11.71 0
2021-12-10 $11.88 $11.88 $11.88 $11.88 $11.69 0
2021-12-09 $11.88 $11.88 $11.88 $11.88 $11.69 0
2021-12-08 $11.88 $11.88 $11.88 $11.88 $11.69 0
2021-12-07 $11.90 $11.90 $11.90 $11.90 $11.71 0
2021-12-06 $11.91 $11.91 $11.91 $11.91 $11.71 0
2021-12-03 $11.97 $11.97 $11.97 $11.97 $11.77 0
2021-12-02 $11.91 $11.91 $11.91 $11.91 $11.71 0
2021-12-01 $11.93 $11.93 $11.93 $11.93 $11.73 0
2021-11-30 $11.92 $11.92 $11.92 $11.92 $11.72 0
2021-11-29 $11.89 $11.89 $11.89 $11.89 $11.68 0
2021-11-26 $11.91 $11.91 $11.91 $11.91 $11.70 0
2021-11-24 $11.83 $11.83 $11.83 $11.83 $11.62 0
2021-11-23 $11.81 $11.81 $11.81 $11.81 $11.60 0
2021-11-22 $11.85 $11.85 $11.85 $11.85 $11.64 0
2021-11-19 $11.91 $11.91 $11.91 $11.91 $11.70 0
2021-11-18 $11.88 $11.88 $11.88 $11.88 $11.67 0
2021-11-17 $11.87 $11.87 $11.87 $11.87 $11.66 0
2021-11-16 $11.86 $11.86 $11.86 $11.86 $11.65 0
2021-11-15 $11.87 $11.87 $11.87 $11.87 $11.66 0
2021-11-12 $11.89 $11.89 $11.89 $11.89 $11.68 0
2021-11-11 $11.90 $11.90 $11.90 $11.90 $11.69 0
2021-11-10 $11.91 $11.91 $11.91 $11.91 $11.70 0
2021-11-09 $12.00 $12.00 $12.00 $12.00 $11.79 0
2021-11-08 $11.96 $11.96 $11.96 $11.96 $11.75 0
2021-11-05 $11.99 $11.99 $11.99 $11.99 $11.78 0
2021-11-04 $11.93 $11.93 $11.93 $11.93 $11.72 0
2021-11-03 $11.90 $11.90 $11.90 $11.90 $11.69 0
2021-11-02 $11.92 $11.92 $11.92 $11.92 $11.71 0
2021-11-01 $11.91 $11.91 $11.91 $11.91 $11.70 0
2021-10-29 $11.92 $11.92 $11.92 $11.92 $11.71 0
2021-10-28 $11.91 $11.91 $11.91 $11.91 $11.69 0
2021-10-27 $11.94 $11.94 $11.94 $11.94 $11.72 0
2021-10-26 $11.88 $11.88 $11.88 $11.88 $11.66 0
2021-10-25 $11.86 $11.86 $11.86 $11.86 $11.64 0
2021-10-22 $11.85 $11.85 $11.85 $11.85 $11.63 0
2021-10-21 $11.84 $11.84 $11.84 $11.84 $11.62 0
2021-10-20 $11.87 $11.87 $11.87 $11.87 $11.65 0
2021-10-19 $11.88 $11.88 $11.88 $11.88 $11.66 0
2021-10-18 $11.90 $11.90 $11.90 $11.90 $11.68 0
2021-10-15 $11.90 $11.90 $11.90 $11.90 $11.68 0
2021-10-14 $11.93 $11.93 $11.93 $11.93 $11.71 0
2021-10-13 $11.91 $11.91 $11.91 $11.91 $11.69 0
2021-10-12 $11.88 $11.88 $11.88 $11.88 $11.66 0
2021-10-11 $11.86 $11.86 $11.86 $11.86 $11.64 0
2021-10-08 $11.87 $11.87 $11.87 $11.87 $11.65 0
2021-10-07 $11.90 $11.90 $11.90 $11.90 $11.68 0
2021-10-06 $11.93 $11.93 $11.93 $11.93 $11.71 0
2021-10-05 $11.93 $11.93 $11.93 $11.93 $11.71 0
2021-10-04 $11.96 $11.96 $11.96 $11.96 $11.74 0
2021-10-01 $11.97 $11.97 $11.97 $11.97 $11.75 0
2021-09-30 $11.93 $11.93 $11.93 $11.93 $11.71 0
2021-09-29 $11.93 $11.93 $11.93 $11.93 $11.69 0
2021-09-28 $11.93 $11.93 $11.93 $11.93 $11.69 0
2021-09-27 $11.97 $11.97 $11.97 $11.97 $11.73 0
2021-09-24 $11.98 $11.98 $11.98 $11.98 $11.74 0
2021-09-23 $12.01 $12.01 $12.01 $12.01 $11.77 0
2021-09-22 $12.05 $12.05 $12.05 $12.05 $11.81 0
2021-09-21 $12.05 $12.05 $12.05 $12.05 $11.81 0
2021-09-20 $12.06 $12.06 $12.06 $12.06 $11.82 0
2021-09-17 $12.03 $12.03 $12.03 $12.03 $11.79 0
2021-09-16 $12.05 $12.05 $12.05 $12.05 $11.81 0
2021-09-15 $12.07 $12.07 $12.07 $12.07 $11.83 0
2021-09-14 $12.08 $12.08 $12.08 $12.08 $11.84 0
2021-09-13 $12.05 $12.05 $12.05 $12.05 $11.81 0
2021-09-10 $12.03 $12.03 $12.03 $12.03 $11.79 0
2021-09-09 $12.05 $12.05 $12.05 $12.05 $11.81 0
2021-09-08 $12.02 $12.02 $12.02 $12.02 $11.78 0
2021-09-07 $12.01 $12.01 $12.01 $12.01 $11.77 0
2021-09-03 $12.03 $12.03 $12.03 $12.03 $11.79 0
2021-09-02 $12.05 $12.05 $12.05 $12.05 $11.81 0
2021-09-01 $12.04 $12.04 $12.04 $12.04 $11.80 0
2021-08-31 $12.04 $12.04 $12.04 $12.04 $11.80 0
2021-08-30 $12.05 $12.05 $12.05 $12.05 $11.80 0
2021-08-27 $12.03 $12.03 $12.03 $12.03 $11.78 0
2021-08-26 $12.01 $12.01 $12.01 $12.01 $11.76 0
2021-08-25 $12.01 $12.01 $12.01 $12.01 $11.76 0
2021-08-24 $12.03 $12.03 $12.03 $12.03 $11.78 0
2021-08-23 $12.05 $12.05 $12.05 $12.05 $11.80 0
2021-08-20 $12.05 $12.05 $12.05 $12.05 $11.80 0
2021-08-19 $12.05 $12.05 $12.05 $12.05 $11.80 0
2021-08-18 $12.04 $12.04 $12.04 $12.04 $11.79 0
2021-08-17 $12.04 $12.04 $12.04 $12.04 $11.79 0
2021-08-16 $12.05 $12.05 $12.05 $12.05 $11.80 0
2021-08-13 $12.03 $12.03 $12.03 $12.03 $11.78 0
2021-08-12 $11.98 $11.98 $11.98 $11.98 $11.73 0
2021-08-11 $11.99 $11.99 $11.99 $11.99 $11.74 0
2021-08-10 $11.99 $11.99 $11.99 $11.99 $11.74 0
2021-08-09 $12.01 $12.01 $12.01 $12.01 $11.76 0
2021-08-06 $12.02 $12.02 $12.02 $12.02 $11.77 0
2021-08-05 $12.07 $12.07 $12.07 $12.07 $11.82 0
2021-08-04 $12.09 $12.09 $12.09 $12.09 $11.84 0
2021-08-03 $12.09 $12.09 $12.09 $12.09 $11.84 0
2021-08-02 $12.09 $12.09 $12.09 $12.09 $11.84 0
2021-07-30 $12.05 $12.05 $12.05 $12.05 $11.80 0
2021-07-29 $12.04 $12.04 $12.04 $12.04 $11.77 0
2021-07-28 $12.04 $12.04 $12.04 $12.04 $11.77 0
2021-07-27 $12.05 $12.05 $12.05 $12.05 $11.78 0
2021-07-26 $12.03 $12.03 $12.03 $12.03 $11.76 0
2021-07-23 $12.04 $12.04 $12.04 $12.04 $11.77 0
2021-07-22 $12.04 $12.04 $12.04 $12.04 $11.77 0
2021-07-21 $12.03 $12.03 $12.03 $12.03 $11.76 0
2021-07-20 $12.07 $12.07 $12.07 $12.07 $11.80 0
2021-07-19 $12.09 $12.09 $12.09 $12.09 $11.82 0
2021-07-16 $12.03 $12.03 $12.03 $12.03 $11.76 0
2021-07-15 $12.04 $12.04 $12.04 $12.04 $11.77 0
2021-07-14 $12.00 $12.00 $12.00 $12.00 $11.73 0
2021-07-13 $11.97 $11.97 $11.97 $11.97 $11.70 0
2021-07-12 $12.00 $12.00 $12.00 $12.00 $11.73 0
2021-07-09 $12.00 $12.00 $12.00 $12.00 $11.73 0
2021-07-08 $12.05 $12.05 $12.05 $12.05 $11.78 0
2021-07-07 $12.03 $12.03 $12.03 $12.03 $11.76 0
2021-07-06 $12.01 $12.01 $12.01 $12.01 $11.74 0
2021-07-02 $11.98 $11.98 $11.98 $11.98 $11.71 0
2021-07-01 $11.95 $11.95 $11.95 $11.95 $11.68 0
2021-06-30 $11.97 $11.97 $11.97 $11.97 $11.70 0
2021-06-29 $11.95 $11.95 $11.95 $11.95 $11.67 0
2021-06-28 $11.95 $11.95 $11.95 $11.95 $11.67 0
2021-06-25 $11.92 $11.92 $11.92 $11.92 $11.64 0
2021-06-24 $11.95 $11.95 $11.95 $11.95 $11.67 0
2021-06-23 $11.94 $11.94 $11.94 $11.94 $11.66 0
2021-06-22 $11.94 $11.94 $11.94 $11.94 $11.66 0
2021-06-21 $11.93 $11.93 $11.93 $11.93 $11.65 0
2021-06-18 $11.96 $11.96 $11.96 $11.96 $11.68 0
2021-06-17 $11.93 $11.93 $11.93 $11.93 $11.65 0
2021-06-16 $11.88 $11.88 $11.88 $11.88 $11.60 0
2021-06-15 $11.91 $11.91 $11.91 $11.91 $11.63 0
2021-06-14 $11.92 $11.92 $11.92 $11.92 $11.64 0
2021-06-11 $11.94 $11.94 $11.94 $11.94 $11.66 0
2021-06-10 $11.94 $11.94 $11.94 $11.94 $11.66 0
2021-06-09 $11.92 $11.92 $11.92 $11.92 $11.64 0
2021-06-08 $11.90 $11.90 $11.90 $11.90 $11.62 0
2021-06-07 $11.88 $11.88 $11.88 $11.88 $11.60 0
2021-06-04 $11.88 $11.88 $11.88 $11.88 $11.60 0
2021-06-03 $11.84 $11.84 $11.84 $11.84 $11.56 0
2021-06-02 $11.86 $11.86 $11.86 $11.86 $11.58 0
2021-06-01 $11.85 $11.85 $11.85 $11.85 $11.57 0

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.