Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 23, 2009, 2:47PM ET - U.S. Markets close in 1 hour and 13 minutes. Dow  0.08% Nasdaq  0.80%

Domini Social Bond Inv (DSBFX)

On Dec 22: 11.40   0.02 (0.18%)

MORE ON DSBFX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 22-Dec-09 11.40 11.40 11.40 11.40 0 11.40 21-Dec-09 11.42 11.42 11.42 11.42 0 11.42 18-Dec-09 11.47 11.47 11.47 11.47 0 11.47 17-Dec-09 11.49 11.49 11.49 11.49 0 11.49 16-Dec-09 11.45 11.45 11.45 11.45 0 11.45 15-Dec-09 11.44 11.44 11.44 11.44 0 11.44 14-Dec-09 11.46 11.46 11.46 11.46 0 11.46 11-Dec-09 11.48 11.48 11.48 11.48 0 11.48 10-Dec-09 11.50 11.50 11.50 11.50 0 11.50 9-Dec-09 11.51 11.51 11.51 11.51 0 11.51 8-Dec-09 11.52 11.52 11.52 11.52 0 11.52 7-Dec-09 11.49 11.49 11.49 11.49 0 11.49 4-Dec-09 11.47 11.47 11.47 11.47 0 11.47 3-Dec-09 11.51 11.51 11.51 11.51 0 11.51 2-Dec-09 11.53 11.53 11.53 11.53 0 11.53 1-Dec-09 11.55 11.55 11.55 11.55 0 11.55 30-Nov-09 11.57 11.57 11.57 11.57 0 11.57 27-Nov-09 11.56 11.56 11.56 11.56 0 11.56 25-Nov-09 11.54 11.54 11.54 11.54 0 11.54 24-Nov-09 11.52 11.52 11.52 11.52 0 11.52 23-Nov-09 11.50 11.50 11.50 11.50 0 11.50 20-Nov-09 11.50 11.50 11.50 11.50 0 11.50 19-Nov-09 11.50 11.50 11.50 11.50 0 11.50 18-Nov-09 11.49 11.49 11.49 11.49 0 11.49 17-Nov-09 11.51 11.51 11.51 11.51 0 11.51 16-Nov-09 11.51 11.51 11.51 11.51 0 11.51 13-Nov-09 11.48 11.48 11.48 11.48 0 11.48 12-Nov-09 11.47 11.47 11.47 11.47 0 11.47 11-Nov-09 11.45 11.45 11.45 11.45 0 11.45 10-Nov-09 11.45 11.45 11.45 11.45 0 11.45 9-Nov-09 11.44 11.44 11.44 11.44 0 11.44 6-Nov-09 11.44 11.44 11.44 11.44 0 11.44 5-Nov-09 11.42 11.42 11.42 11.42 0 11.42 4-Nov-09 11.42 11.42 11.42 11.42 0 11.42 3-Nov-09 11.43 11.43 11.43 11.43 0 11.43 2-Nov-09 11.45 11.45 11.45 11.45 0 11.45 30-Oct-09 11.46 11.46 11.46 11.46 0 11.46 30-Oct-09 $ 0.028 Dividend 29-Oct-09 11.42 11.42 11.42 11.42 0 11.39 28-Oct-09 11.45 11.45 11.45 11.45 0 11.42 27-Oct-09 11.43 11.43 11.43 11.43 0 11.40 26-Oct-09 11.39 11.39 11.39 11.39 0 11.36 23-Oct-09 11.41 11.41 11.41 11.41 0 11.38 22-Oct-09 11.43 11.43 11.43 11.43 0 11.40 21-Oct-09 11.43 11.43 11.43 11.43 0 11.40 20-Oct-09 11.45 11.45 11.45 11.45 0 11.42 19-Oct-09 11.43 11.43 11.43 11.43 0 11.40 16-Oct-09 11.42 11.42 11.42 11.42 0 11.39 15-Oct-09 11.41 11.41 11.41 11.41 0 11.38 14-Oct-09 11.43 11.43 11.43 11.43 0 11.40 13-Oct-09 11.46 11.46 11.46 11.46 0 11.43 12-Oct-09 11.43 11.43 11.43 11.43 0 11.40 9-Oct-09 11.43 11.43 11.43 11.43 0 11.40 8-Oct-09 11.47 11.47 11.47 11.47 0 11.44 7-Oct-09 11.50 11.50 11.50 11.50 0 11.47 6-Oct-09 11.47 11.47 11.47 11.47 0 11.44 5-Oct-09 11.48 11.48 11.48 11.48 0 11.45 2-Oct-09 11.48 11.48 11.48 11.48 0 11.45 1-Oct-09 11.49 11.49 11.49 11.49 0 11.46 30-Sep-09 11.45 11.45 11.45 11.45 0 11.42 30-Sep-09 $ 0.03 Dividend 29-Sep-09 11.45 11.45 11.45 11.45 0 11.39 28-Sep-09 11.46 11.46 11.46 11.46 0 11.40 25-Sep-09 11.45 11.45 11.45 11.45 0 11.39 24-Sep-09 11.44 11.44 11.44 11.44 0 11.38 23-Sep-09 11.43 11.43 11.43 11.43 0 11.37 22-Sep-09 11.41 11.41 11.41 11.41 0 11.35 21-Sep-09 11.40 11.40 11.40 11.40 0 11.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions