Canada markets open in 7 hours 56 minutes

DoubleLine Opportunistic Credit Fund (DBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.27+0.03 (+0.20%)
At close: 03:58PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202415.2615.3215.2215.2715.2739,500
May 03, 202415.0715.2415.0115.2415.2465,500
May 02, 202415.0615.1214.8514.9214.92128,500
May 01, 202414.9315.0514.8715.0215.0233,600
Apr 30, 202414.9214.9914.8814.9014.9038,600
Apr 29, 202414.9414.9714.9014.9114.9129,700
Apr 26, 202414.9214.9714.8614.9414.9439,300
Apr 25, 202414.8214.8814.7314.8714.8758,900
Apr 24, 202414.9314.9314.8214.8714.8743,200
Apr 23, 202414.8014.9014.7814.8814.8847,000
Apr 22, 202414.7314.8214.7214.8114.8158,200
Apr 19, 202414.8014.8114.7214.7214.7233,100
Apr 18, 202414.6514.8214.6514.8114.8195,100
Apr 17, 202414.5914.6614.4914.6514.65180,700
Apr 17, 20240.11 Dividend
Apr 16, 202414.5714.7014.5114.6514.5462,000
Apr 15, 202414.7614.8214.5514.6414.5379,900
Apr 12, 202414.8914.9414.7314.7614.6583,800
Apr 11, 202415.0615.0614.8614.8914.78107,000
Apr 10, 202415.0815.1615.0115.0314.9260,400
Apr 09, 202415.2415.2715.1215.1415.0338,500
Apr 08, 202415.2515.2515.2015.2415.1331,700
Apr 05, 202415.2815.3015.2015.2215.1137,600
Apr 04, 202415.2815.3215.2815.3015.1942,600
Apr 03, 202415.2915.3115.2715.2815.1737,000
Apr 02, 202415.3415.3415.2915.2915.1856,800
Apr 01, 202415.4615.4715.3515.3515.2330,800
Mar 28, 202415.3615.5015.3115.4215.3067,000
Mar 27, 202415.2315.3415.2215.3315.2123,400
Mar 26, 202415.2515.2715.2215.2315.1248,400
Mar 25, 202415.2515.2815.1815.2315.1257,400
Mar 22, 202415.2315.2815.1915.2515.1464,300
Mar 21, 202415.2815.2915.0715.1715.0679,300
Mar 20, 202415.2515.3015.2115.2515.1483,900
Mar 19, 202415.2515.2615.2115.2515.1428,200
Mar 18, 202415.2515.2915.2215.2315.1225,900
Mar 15, 202415.2815.2915.2215.2215.1125,700
Mar 14, 202415.2915.3015.2315.2715.1672,800
Mar 13, 202415.1815.3015.1815.3015.1941,500
Mar 13, 20240.11 Dividend
Mar 12, 202415.2215.2815.1415.2815.0650,800
Mar 11, 202415.1515.2115.1015.1814.9651,600
Mar 08, 202415.2515.3215.1315.1614.9489,500
Mar 07, 202415.2115.2915.2015.2615.0453,400
Mar 06, 202415.1715.2615.1615.2114.9952,400
Mar 05, 202415.2415.2515.1315.1814.9645,800
Mar 04, 202415.2015.2815.1615.2014.9842,600
Mar 01, 202415.2315.3015.1815.2515.0357,800
Feb 29, 202415.2015.2515.1915.2215.0050,100
Feb 28, 202415.1215.2115.1015.1814.9655,600
Feb 27, 202415.1115.1515.0815.0814.8639,300
Feb 26, 202415.1215.1515.0415.0914.8733,100
Feb 23, 202415.1215.1715.0815.1014.8849,500
Feb 22, 202415.1015.1515.0615.0614.8443,200
Feb 21, 202415.0915.1415.0515.0614.8453,800
Feb 20, 202415.1515.1515.0515.0914.8734,100
Feb 16, 202415.0715.1615.0215.1214.9024,400
Feb 15, 202415.1215.1715.0615.1114.8936,100
Feb 14, 202415.0815.1115.0215.0514.8355,500
Feb 14, 20240.11 Dividend
Feb 13, 202415.2015.2215.1115.1314.8075,300
Feb 12, 202415.2415.3115.2215.2514.9243,700
Feb 09, 202415.4115.4115.2115.2214.8990,600
Feb 08, 202415.4315.4615.3515.3515.0226,500
Feb 07, 202415.4215.5615.3715.4815.14114,300
Feb 06, 202415.3015.4915.2615.4715.13129,900
Feb 05, 202415.3115.3815.2515.2914.9663,900
Feb 02, 202415.3515.4115.3215.3815.0455,700
Feb 01, 202415.4515.4715.3515.4115.0784,300
Jan 31, 202415.4015.4615.3515.4215.0888,800
Jan 30, 202415.4115.5015.3215.4015.0646,800
Jan 29, 202415.3815.4215.2215.3915.0588,700
Jan 26, 202415.2515.4615.2415.4115.0787,800
Jan 25, 202415.2515.4615.1915.2914.96110,800
Jan 24, 202415.2415.2615.1715.2414.9183,700
Jan 23, 202415.1615.2615.1615.1814.8565,900
Jan 22, 202415.1715.2315.1715.2314.9029,400
Jan 19, 202415.1615.1815.1315.1314.8065,700
Jan 18, 202415.1715.1715.1215.1614.8335,800
Jan 17, 202415.1615.2115.1515.1814.8552,800
Jan 17, 20240.11 Dividend
Jan 16, 202415.4615.4615.2515.2814.8446,800
Jan 12, 202415.4515.4815.4115.4414.9950,800
Jan 11, 202415.4715.4815.3615.4414.9943,500
Jan 10, 202415.3615.4715.2815.4615.0196,000
Jan 09, 202415.4615.4615.3415.4314.98131,300
Jan 08, 202415.3715.5515.3015.5115.0637,500
Jan 05, 202415.4315.4915.3315.4214.9755,100
Jan 04, 202415.2515.4415.2015.4014.9655,300
Jan 03, 202415.2615.4615.2615.4114.9738,500
Jan 02, 202415.2715.4715.2415.2614.8271,900
Dec 29, 202315.4115.4815.2015.3514.91158,600
Dec 28, 202315.3215.4015.2915.3714.9351,300
Dec 27, 202315.4315.5115.2815.3214.8862,600
Dec 26, 202315.2515.5015.0415.3814.9442,100
Dec 22, 202315.5715.6115.2315.2814.8447,600
Dec 21, 202315.4915.6415.3015.5315.08122,000
Dec 20, 202315.3515.7015.2915.4214.97126,800
Dec 19, 202315.4515.5515.3515.3714.9385,300
Dec 18, 202315.3515.5115.3315.4014.96103,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...