Domini Impact Bond Fund ( DSBFX) - Price History
Monthly price history for DSBFX (Domini Impact Bond Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $9.90 | $9.90 |
| August 2026 | $10.03 | $10.03 |
| July 2026 | $10.02 | $10.02 |
| June 2026 | $10.19 | $10.19 |
| May 2026 | $10.15 | $10.18 |
| April 2026 | $10.13 | $10.18 |
| March 2026 | $10.10 | $10.18 |
| February 2026 | $10.29 | $10.40 |
| January 2026 | $10.13 | $10.26 |
| December 2025 | $10.09 | $10.25 |
| November 2025 | $10.13 | $10.32 |
| October 2025 | $10.08 | $10.29 |
| September 2025 | $10.02 | $10.26 |
| August 2025 | $9.94 | $10.20 |
| July 2025 | $9.81 | $10.10 |
| June 2025 | $9.84 | $10.16 |
| May 2025 | $9.70 | $10.03 |
| April 2025 | $9.78 | $10.14 |
| March 2025 | $9.75 | $10.14 |
| February 2025 | $9.76 | $10.18 |
| January 2025 | $9.56 | $9.99 |
| December 2024 | $9.51 | $9.97 |
| November 2024 | $9.62 | $10.16 |
| October 2024 | $9.57 | $10.10 |
| September 2024 | $9.85 | $10.42 |
| August 2024 | $9.69 | $10.30 |
| July 2024 | $9.58 | $10.19 |
| June 2024 | $9.32 | $9.96 |
| May 2024 | $9.25 | $9.88 |
| April 2024 | $9.08 | $9.72 |
| March 2024 | $9.30 | $10.01 |
| February 2024 | $9.24 | $9.95 |
| January 2024 | $9.34 | $10.08 |
| December 2023 | $9.35 | $10.11 |
| November 2023 | $8.99 | $9.75 |
| October 2023 | $8.59 | $9.34 |
| September 2023 | $8.74 | $9.52 |
| August 2023 | $8.96 | $9.79 |
| July 2023 | $9.02 | $9.87 |
| June 2023 | $9.04 | $9.92 |
| May 2023 | $9.08 | $9.98 |
| April 2023 | $9.16 | $10.09 |
| March 2023 | $9.10 | $10.05 |
| February 2023 | $8.92 | $9.87 |
| January 2023 | $9.13 | $10.12 |
| December 2022 | $8.84 | $9.82 |
| November 2022 | $8.84 | $9.87 |
| October 2022 | $8.54 | $9.55 |
| September 2022 | $8.70 | $9.75 |
| August 2022 | $9.12 | $10.24 |
| July 2022 | $9.35 | $10.51 |
| June 2022 | $9.11 | $10.26 |
| May 2022 | $9.32 | $10.52 |
| April 2022 | $9.31 | $10.52 |
| March 2022 | $9.68 | $10.96 |
| February 2022 | $9.99 | $11.32 |
| January 2022 | $10.12 | $11.49 |
| December 2021 | $10.36 | $11.77 |
| November 2021 | $10.38 | $11.91 |
| October 2021 | $10.36 | $11.91 |
| September 2021 | $10.36 | $11.92 |
| August 2021 | $10.44 | $12.03 |
| July 2021 | $10.44 | $12.04 |
| June 2021 | $10.36 | $11.96 |
| May 2021 | $10.26 | $11.85 |
| April 2021 | $10.24 | $11.84 |
| March 2021 | $10.15 | $11.75 |
| February 2021 | $10.26 | $11.90 |
| January 2021 | $10.42 | $12.10 |
| December 2020 | $10.44 | $12.14 |
| November 2020 | $10.38 | $12.48 |
| October 2020 | $10.22 | $12.31 |
| September 2020 | $10.29 | $12.41 |
| August 2020 | $10.30 | $12.44 |
| July 2020 | $10.33 | $12.49 |
| June 2020 | $10.14 | $12.28 |
| May 2020 | $10 | $12.13 |
| April 2020 | $9.91 | $12.04 |
| March 2020 | $9.67 | $11.77 |
| February 2020 | $9.81 | $11.96 |
| January 2020 | $9.65 | $11.78 |
| December 2019 | $9.48 | $11.59 |
| November 2019 | $9.50 | $11.62 |
| October 2019 | $9.50 | $11.65 |
| September 2019 | $9.48 | $11.65 |
| August 2019 | $9.53 | $11.73 |
| July 2019 | $9.30 | $11.46 |
| June 2019 | $9.26 | $11.44 |
| May 2019 | $9.15 | $11.33 |
| April 2019 | $9 | $11.16 |
| March 2019 | $8.97 | $11.15 |
| February 2019 | $8.82 | $10.99 |
| January 2019 | $8.80 | $10.99 |
| December 2018 | $8.69 | $10.88 |
| November 2018 | $8.58 | $10.77 |
| October 2018 | $8.54 | $10.75 |
| September 2018 | $8.62 | $10.87 |
| August 2018 | $8.68 | $10.96 |
| July 2018 | $8.63 | $10.92 |
| June 2018 | $8.63 | $10.95 |
| May 2018 | $8.64 | $10.98 |
| April 2018 | $8.58 | $10.93 |
| March 2018 | $8.64 | $11.03 |
| February 2018 | $8.60 | $10.99 |
| January 2018 | $8.66 | $11.10 |
| December 2017 | $8.77 | $11.26 |
| November 2017 | $8.73 | $11.24 |
| October 2017 | $8.73 | $11.26 |
| September 2017 | $8.73 | $11.28 |
| August 2017 | $8.77 | $11.35 |
| July 2017 | $8.69 | $11.27 |
| June 2017 | $8.65 | $11.24 |
| May 2017 | $8.66 | $11.27 |
| April 2017 | $8.59 | $11.20 |
| March 2017 | $8.51 | $11.12 |
| February 2017 | $8.52 | $11.15 |
| January 2017 | $8.46 | $11.09 |
| December 2016 | $8.44 | $11.09 |
| November 2016 | $8.44 | $11.15 |
| October 2016 | $8.64 | $11.44 |
| September 2016 | $8.72 | $11.57 |
| August 2016 | $8.72 | $11.59 |
| July 2016 | $8.72 | $11.60 |
| June 2016 | $8.62 | $11.49 |
| May 2016 | $8.49 | $11.34 |
| April 2016 | $8.47 | $11.34 |
| March 2016 | $8.42 | $11.29 |
| February 2016 | $8.31 | $11.17 |
| January 2016 | $8.27 | $11.14 |
| December 2015 | $8.16 | $11.01 |
| November 2015 | $8.20 | $11.14 |
| October 2015 | $8.20 | $11.16 |
| September 2015 | $8.20 | $11.18 |
| August 2015 | $8.15 | $11.12 |
| July 2015 | $8.16 | $11.16 |
| June 2015 | $8.11 | $11.10 |
| May 2015 | $8.24 | $11.29 |
| April 2015 | $8.24 | $11.31 |
| March 2015 | $8.28 | $11.38 |
| February 2015 | $8.25 | $11.36 |
| January 2015 | $8.35 | $11.51 |
| December 2014 | $8.20 | $11.31 |
| November 2014 | $8.21 | $11.35 |
| October 2014 | $8.17 | $11.31 |
| September 2014 | $8.11 | $11.24 |
| August 2014 | $8.15 | $11.31 |
| July 2014 | $8.09 | $11.24 |
| June 2014 | $8.12 | $11.29 |
| May 2014 | $8.12 | $11.31 |
| April 2014 | $8.05 | $11.22 |
| March 2014 | $8.01 | $11.18 |
| February 2014 | $8.03 | $11.22 |
| January 2014 | $8 | $11.19 |
| December 2013 | $7.90 | $11.07 |
| November 2013 | $7.95 | $11.19 |
| October 2013 | $7.98 | $11.24 |
| September 2013 | $7.93 | $11.19 |
| August 2013 | $7.85 | $11.09 |
| July 2013 | $7.89 | $11.15 |
| June 2013 | $7.88 | $11.15 |
| May 2013 | $8 | $11.33 |
| April 2013 | $8.10 | $11.49 |
| March 2013 | $8.06 | $11.44 |
| February 2013 | $8.06 | $11.45 |
| January 2013 | $8.03 | $11.42 |
| December 2012 | $8.06 | $11.48 |
| November 2012 | $8.08 | $11.63 |
| October 2012 | $8.07 | $11.63 |
| September 2012 | $8.07 | $11.64 |
| August 2012 | $8.05 | $11.63 |
| July 2012 | $8.05 | $11.64 |
| June 2012 | $7.98 | $11.56 |
| May 2012 | $7.99 | $11.58 |
| April 2012 | $7.96 | $11.55 |
| March 2012 | $7.90 | $11.48 |
| February 2012 | $7.92 | $11.53 |
| January 2012 | $7.92 | $11.54 |
| December 2011 | $7.86 | $11.48 |
| November 2011 | $7.82 | $11.74 |
| October 2011 | $7.81 | $11.75 |
| September 2011 | $7.82 | $11.78 |
| August 2011 | $7.80 | $11.78 |
| July 2011 | $7.68 | $11.61 |
| June 2011 | $7.58 | $11.49 |
| May 2011 | $7.60 | $11.54 |
| April 2011 | $7.52 | $11.44 |
| March 2011 | $7.44 | $11.35 |
| February 2011 | $7.43 | $11.36 |
| January 2011 | $7.44 | $11.39 |
| December 2010 | $7.43 | $11.40 |
| November 2010 | $7.51 | $11.76 |
| October 2010 | $7.56 | $11.86 |
| September 2010 | $7.53 | $11.83 |
| August 2010 | $7.51 | $11.83 |
| July 2010 | $7.46 | $11.76 |
| June 2010 | $7.39 | $11.68 |
| May 2010 | $7.30 | $11.55 |
| April 2010 | $7.23 | $11.47 |
| March 2010 | $7.17 | $11.40 |
| February 2010 | $7.20 | $11.48 |
| January 2010 | $7.18 | $11.47 |
| December 2009 | $7.09 | $11.36 |
| November 2009 | $7.20 | $11.57 |
| October 2009 | $7.12 | $11.46 |
| September 2009 | $7.09 | $11.45 |
| August 2009 | $7.05 | $11.41 |
| July 2009 | $7 | $11.36 |
| June 2009 | $6.92 | $11.26 |
| May 2009 | $6.89 | $11.24 |
| April 2009 | $6.85 | $11.20 |
| March 2009 | $6.82 | $11.19 |
| February 2009 | $6.73 | $11.07 |
| January 2009 | $6.73 | $11.11 |
| December 2008 | $6.70 | $11.09 |
| November 2008 | $6.48 | $10.76 |
| October 2008 | $6.29 | $10.48 |
| September 2008 | $6.41 | $10.72 |
| August 2008 | $6.46 | $10.83 |
| July 2008 | $6.41 | $10.79 |
| June 2008 | $6.40 | $10.80 |
| May 2008 | $6.39 | $10.82 |
| April 2008 | $6.43 | $10.93 |
| March 2008 | $6.46 | $11.02 |
| February 2008 | $6.50 | $11.12 |
| January 2008 | $6.45 | $11.10 |
| December 2007 | $6.32 | $10.91 |
| November 2007 | $6.30 | $10.92 |
| October 2007 | $6.21 | $10.79 |
| September 2007 | $6.16 | $10.75 |
| August 2007 | $6.12 | $10.71 |
| July 2007 | $6.05 | $10.63 |
| June 2007 | $6 | $10.58 |
| May 2007 | $6 | $10.64 |
| April 2007 | $6.04 | $10.75 |
| March 2007 | $6.02 | $10.75 |
| February 2007 | $6.01 | $10.77 |
| January 2007 | $5.93 | $10.67 |
| December 2006 | $5.94 | $10.72 |
| November 2006 | $5.96 | $10.80 |
| October 2006 | $5.91 | $10.74 |
| September 2006 | $5.89 | $10.73 |
| August 2006 | $5.84 | $10.68 |
| July 2006 | $5.77 | $10.59 |
| June 2006 | $5.71 | $10.51 |
| May 2006 | $5.70 | $10.54 |
| April 2006 | $5.71 | $10.59 |
| March 2006 | $5.71 | $10.62 |
| February 2006 | $5.75 | $10.72 |
| January 2006 | $5.74 | $10.75 |
| December 2005 | $5.74 | $10.78 |
| November 2005 | $5.71 | $10.75 |
| October 2005 | $5.69 | $10.74 |
| September 2005 | $5.72 | $10.84 |
| August 2005 | $5.76 | $10.95 |
| July 2005 | $5.71 | $10.88 |
| June 2005 | $5.75 | $10.99 |
| May 2005 | $5.73 | $10.99 |
| April 2005 | $5.69 | $10.94 |
| March 2005 | $5.63 | $10.85 |
| February 2005 | $5.65 | $10.93 |
| January 2005 | $5.68 | $11.01 |
| December 2004 | $5.65 | $11 |
| November 2004 | $5.62 | $10.97 |
| October 2004 | $5.67 | $11.09 |
| September 2004 | $5.62 | $11.04 |
| August 2004 | $5.62 | $11.06 |
| July 2004 | $5.53 | $10.91 |
| June 2004 | $5.48 | $10.85 |
| May 2004 | $5.46 | $10.84 |
| April 2004 | $5.49 | $10.93 |
| March 2004 | $5.63 | $11.23 |
| February 2004 | $5.58 | $11.17 |
| January 2004 | $5.53 | $11.10 |
| December 2003 | $5.50 | $11.06 |
| November 2003 | $5.46 | $11.03 |
| October 2003 | $5.45 | $11.05 |
| September 2003 | $5.51 | $11.21 |
| August 2003 | $5.38 | $10.96 |
| July 2003 | $5.37 | $10.97 |
| June 2003 | $5.55 | $11.37 |
| May 2003 | $5.56 | $11.43 |
| April 2003 | $5.46 | $11.26 |
| March 2003 | $5.43 | $11.23 |
| February 2003 | $5.43 | $11.26 |
| January 2003 | $5.37 | $11.15 |
| December 2002 | $5.40 | $11.21 |
| November 2002 | $5.31 | $11.10 |
| October 2002 | $5.34 | $11.20 |
| September 2002 | $5.34 | $11.23 |
| August 2002 | $5.27 | $11.11 |
| July 2002 | $5.21 | $11.03 |
| June 2002 | $5.14 | $10.90 |
| May 2002 | $5.07 | $10.82 |
| April 2002 | $5.03 | $10.77 |
| March 2002 | $4.94 | $10.63 |
| February 2002 | $5.02 | $10.82 |
| January 2002 | $4.98 | $10.79 |
| December 2001 | $4.95 | $10.75 |
| November 2001 | $4.97 | $10.92 |
| October 2001 | $5.02 | $11.08 |
| September 2001 | $4.96 | $11 |
| August 2001 | $4.87 | $10.83 |
| July 2001 | $4.82 | $10.78 |
| June 2001 | $4.74 | $10.64 |
| May 2001 | $4.72 | $10.64 |
| April 2001 | $4.71 | $10.65 |
| March 2001 | $4.70 | $10.69 |
| February 2001 | $4.67 | $10.66 |
| January 2001 | $4.62 | $10.58 |
| December 2000 | $4.56 | $10.51 |
| November 2000 | $4.48 | $10.37 |
| October 2000 | $4.93 | $10.25 |
| September 2000 | $4.89 | $10.21 |
| August 2000 | $4.84 | $10.16 |
| July 2000 | $4.77 | $10.07 |
| June 2000 | $4.74 | $10.05 |
| May 2000 | $4.70 | $10 |
DSBFX
Price: $9.90
52 week price:
Dividend Yield: 3.23%
5-year range yield:
Forward Dividend Yield: 3.27%
Dividend Per Share: 0.32 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management - Bonds
Market Capitalization: 259.4 million
Average Dividend Frequency: 12
Years Paying Dividends: 27
DGR3: 5.69%
DGR5: 24.52%
DGR10: 16.46%
DGR20: 6.33%