The Crypto Mile

How ChatGPT could lead to mass unemployment

DoubleLine Opportunistic Credit Fund (DBL)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.43

-0.08

(-0.52%)

At close: 04:00PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	15.46	15.73	15.36	15.43	15.43	178,800
26 Jan 2023	15.37	15.62	15.37	15.51	15.51	63,400
25 Jan 2023	15.38	15.47	15.23	15.36	15.36	45,800
24 Jan 2023	15.48	15.68	15.27	15.54	15.54	83,900
23 Jan 2023	15.33	15.55	15.23	15.44	15.44	69,800
20 Jan 2023	15.37	15.46	15.28	15.43	15.43	32,800
19 Jan 2023	15.55	15.61	15.24	15.29	15.29	65,800
18 Jan 2023	15.47	15.63	15.39	15.58	15.58	73,200
17 Jan 2023	15.60	15.70	15.48	15.57	15.57	62,200
13 Jan 2023	15.51	15.62	15.35	15.53	15.53	74,900
12 Jan 2023	15.43	15.66	15.23	15.52	15.52	95,200
11 Jan 2023	15.28	15.39	15.21	15.37	15.37	42,800
10 Jan 2023	15.38	15.42	15.25	15.28	15.28	49,600
09 Jan 2023	15.13	15.67	15.00	15.39	15.39	129,700
06 Jan 2023	15.03	15.10	14.94	15.02	15.02	56,500
05 Jan 2023	14.76	15.00	14.76	14.96	14.96	63,200
04 Jan 2023	14.92	15.00	14.78	14.78	14.78	109,700
03 Jan 2023	14.89	14.96	14.81	14.91	14.91	20,600
30 Dec 2022	14.75	15.03	14.58	14.85	14.85	87,800
29 Dec 2022	14.59	14.83	14.53	14.76	14.76	97,400
28 Dec 2022	14.72	14.89	14.50	14.57	14.57	129,600
27 Dec 2022	14.93	14.98	14.62	14.79	14.79	96,700
23 Dec 2022	14.87	15.08	14.75	14.96	14.96	78,000
22 Dec 2022	14.93	14.93	14.73	14.90	14.90	68,300
21 Dec 2022	14.87	15.08	14.87	15.01	15.01	60,600
20 Dec 2022	14.83	14.91	14.78	14.88	14.88	42,600
19 Dec 2022	14.84	15.07	14.71	14.89	14.89	137,900
16 Dec 2022	14.80	14.96	14.69	14.86	14.86	65,800
15 Dec 2022	14.60	14.95	14.50	14.89	14.89	162,500
14 Dec 2022	14.59	15.00	14.56	14.56	14.56	74,900
13 Dec 2022	14.75	14.86	14.61	14.74	14.74	68,700
12 Dec 2022	14.35	14.65	14.35	14.58	14.58	40,700
09 Dec 2022	14.53	14.74	14.16	14.29	14.29	171,900
08 Dec 2022	14.56	14.73	14.55	14.55	14.55	71,700
07 Dec 2022	14.66	14.83	14.63	14.63	14.63	62,600
06 Dec 2022	15.04	15.04	14.57	14.70	14.70	74,900
05 Dec 2022	14.98	15.09	14.91	14.96	14.96	29,900
02 Dec 2022	14.70	15.14	14.65	14.90	14.90	38,400
01 Dec 2022	14.70	14.87	14.67	14.84	14.84	54,900
30 Nov 2022	14.67	14.85	14.56	14.71	14.71	61,500
29 Nov 2022	14.79	14.83	14.55	14.67	14.67	43,500
28 Nov 2022	14.87	14.89	14.66	14.83	14.83	81,700
25 Nov 2022	14.78	14.88	14.67	14.83	14.83	6,100
23 Nov 2022	14.70	14.93	14.58	14.79	14.79	98,500
22 Nov 2022	14.69	14.96	14.47	14.80	14.80	62,800
21 Nov 2022	14.55	14.80	14.45	14.60	14.60	46,500
18 Nov 2022	14.40	14.57	14.36	14.49	14.49	44,300
17 Nov 2022	14.50	14.56	14.31	14.32	14.32	42,000
16 Nov 2022	14.53	14.65	14.40	14.57	14.57	41,900
15 Nov 2022	14.79	14.93	14.44	14.65	14.65	88,700
14 Nov 2022	14.42	14.97	14.29	14.78	14.78	103,400
11 Nov 2022	14.48	14.70	14.40	14.44	14.44	23,400
10 Nov 2022	14.45	14.96	14.34	14.46	14.46	90,500
09 Nov 2022	14.37	14.44	14.25	14.27	14.27	24,100
08 Nov 2022	14.38	14.52	14.37	14.37	14.37	22,800
07 Nov 2022	14.58	14.58	14.30	14.39	14.39	94,100
04 Nov 2022	14.63	14.63	14.35	14.55	14.55	49,600
03 Nov 2022	14.25	14.63	14.25	14.58	14.58	82,200
02 Nov 2022	14.46	14.65	14.20	14.26	14.26	54,900
01 Nov 2022	14.53	14.63	14.38	14.45	14.45	19,900
31 Oct 2022	14.48	14.75	14.43	14.55	14.55	46,100
28 Oct 2022	14.25	14.57	14.20	14.39	14.39	36,100
27 Oct 2022	14.51	14.64	14.24	14.29	14.29	46,000
26 Oct 2022	14.77	14.94	14.35	14.38	14.38	73,200
25 Oct 2022	14.52	14.84	14.52	14.77	14.77	39,100
24 Oct 2022	14.55	14.62	14.40	14.46	14.46	69,100
21 Oct 2022	14.33	14.65	14.23	14.62	14.62	106,500
20 Oct 2022	14.48	14.64	14.28	14.39	14.39	138,200
19 Oct 2022	14.25	14.73	14.25	14.52	14.52	199,800
18 Oct 2022	13.90	14.62	13.90	14.39	14.39	184,600
17 Oct 2022	13.95	14.08	13.83	13.85	13.85	42,100
14 Oct 2022	14.03	14.23	13.89	13.91	13.91	35,000
13 Oct 2022	13.95	14.17	13.89	14.02	14.02	54,000
12 Oct 2022	14.23	14.23	14.03	14.08	14.08	34,600
11 Oct 2022	14.44	14.44	14.12	14.29	14.29	77,000
10 Oct 2022	14.41	14.54	14.35	14.35	14.35	11,000
07 Oct 2022	14.36	14.61	14.32	14.46	14.46	36,200
06 Oct 2022	14.52	14.65	14.40	14.46	14.46	29,800
05 Oct 2022	14.40	14.67	14.14	14.58	14.58	76,500
04 Oct 2022	14.80	14.95	14.45	14.52	14.52	70,400
03 Oct 2022	14.51	14.75	14.41	14.70	14.70	58,300
30 Sept 2022	14.48	14.71	14.43	14.45	14.45	72,700
29 Sept 2022	14.64	14.64	14.24	14.45	14.45	119,500
28 Sept 2022	14.12	14.57	14.12	14.57	14.57	87,200
27 Sept 2022	14.26	14.45	14.01	14.13	14.13	48,900
26 Sept 2022	14.65	14.71	14.06	14.27	14.27	87,300
23 Sept 2022	14.70	14.73	14.51	14.63	14.63	118,400
22 Sept 2022	14.68	14.83	14.54	14.60	14.60	50,700
21 Sept 2022	15.00	15.05	14.50	14.65	14.65	115,600
20 Sept 2022	15.16	15.16	14.81	15.01	15.01	166,000
19 Sept 2022	15.29	15.31	15.10	15.24	15.24	99,400
16 Sept 2022	14.76	15.42	14.75	15.26	15.26	258,200
15 Sept 2022	14.93	15.01	14.79	14.86	14.86	40,200
14 Sept 2022	15.09	15.22	14.97	15.00	15.00	24,400
13 Sept 2022	15.21	15.31	15.15	15.18	15.18	34,500
12 Sept 2022	15.22	15.33	15.22	15.27	15.27	17,500
09 Sept 2022	15.31	15.35	15.18	15.20	15.20	29,800
08 Sept 2022	15.33	15.43	15.22	15.25	15.25	27,800
07 Sept 2022	15.33	15.55	15.32	15.43	15.43	15,700
06 Sept 2022	15.51	15.67	15.29	15.40	15.40	33,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.0967%)

BTC-GBP18,730.05-41.41(-0.22%)

The Crypto Mile

DoubleLine Opportunistic Credit Fund (DBL)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.0967%)

BTC-GBP
18,730.05
-41.41(-0.22%)