Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 30, 2009, 4:41PM ET - U.S. Markets Closed. Dow Up 0.34% Nasdaq Up 0.29%
Domini Social Equity Inv (DSEFX)On Nov 27: 25.36  Down 0.45 (1.74%)  
MORE ON DSEFX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0925.3625.3625.3625.36025.36
25-Nov-0925.8125.8125.8125.81025.81
24-Nov-0925.6525.6525.6525.65025.65
23-Nov-0925.6325.6325.6325.63025.63
20-Nov-0925.3025.3025.3025.30025.30
19-Nov-0925.4225.4225.4225.42025.42
18-Nov-0925.8025.8025.8025.80025.80
17-Nov-0925.8225.8225.8225.82025.82
16-Nov-0925.8225.8225.8225.82025.82
13-Nov-0925.5225.5225.5225.52025.52
12-Nov-0925.3825.3825.3825.38025.38
11-Nov-0925.6725.6725.6725.67025.67
10-Nov-0925.5525.5525.5525.55025.55
9-Nov-0925.5825.5825.5825.58025.58
6-Nov-0924.9924.9924.9924.99024.99
5-Nov-0924.9324.9324.9324.93024.93
4-Nov-0924.4824.4824.4824.48024.48
3-Nov-0924.4824.4824.4824.48024.48
2-Nov-0924.4124.4124.4124.41024.41
30-Oct-0924.2924.2924.2924.29024.29
29-Oct-0924.9924.9924.9924.99024.99
28-Oct-0924.4124.4124.4124.41024.41
27-Oct-0924.9624.9624.9624.96024.96
26-Oct-0925.0725.0725.0725.07025.07
23-Oct-0925.3125.3125.3125.31025.31
22-Oct-0925.5925.5925.5925.59025.59
21-Oct-0925.2625.2625.2625.26025.26
20-Oct-0925.5125.5125.5125.51025.51
19-Oct-0925.6725.6725.6725.67025.67
16-Oct-0925.4525.4525.4525.45025.45
15-Oct-0925.7125.7125.7125.71025.71
14-Oct-0925.5825.5825.5825.58025.58
13-Oct-0925.1625.1625.1625.16025.16
12-Oct-0925.2725.2725.2725.27025.27
9-Oct-0925.1125.1125.1125.11025.11
8-Oct-0924.9624.9624.9624.96024.96
7-Oct-0924.7424.7424.7424.74024.74
6-Oct-0924.6624.6624.6624.66024.66
5-Oct-0924.2824.2824.2824.28024.28
2-Oct-0923.9123.9123.9123.91023.91
1-Oct-0923.9823.9823.9823.98023.98
30-Sep-0924.6624.6624.6624.66024.66
29-Sep-0924.7124.7124.7124.71024.71
28-Sep-0924.7724.7724.7724.77024.77
25-Sep-0924.3624.3624.3624.36024.36
24-Sep-0924.5024.5024.5024.50024.50
23-Sep-0924.7324.7324.7324.73024.73
22-Sep-0924.9724.9724.9724.97024.97
21-Sep-0924.7724.7724.7724.77024.77
18-Sep-0924.8924.8924.8924.89024.89
17-Sep-0924.8124.8124.8124.81024.81
16-Sep-0924.8824.8824.8824.88024.88
16-Sep-09 $ 0.026 Dividend
15-Sep-0924.5124.5124.5124.51024.48
14-Sep-0924.4224.4224.4224.42024.39
11-Sep-0924.2524.2524.2524.25024.22
10-Sep-0924.2624.2624.2624.26024.23
9-Sep-0923.9923.9923.9923.99023.96
8-Sep-0923.7623.7623.7623.76023.73
4-Sep-0923.4823.4823.4823.48023.46
3-Sep-0923.1823.1823.1823.18023.16
2-Sep-0922.9722.9722.9722.97022.95
1-Sep-0923.0423.0423.0423.04023.02
31-Aug-0923.5623.5623.5623.56023.54
28-Aug-0923.7323.7323.7323.73023.70
27-Aug-0923.7723.7723.7723.77023.74
26-Aug-0923.7623.7623.7623.76023.73
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions