UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202315.4615.7315.3615.4315.43178,800
26 Jan 202315.3715.6215.3715.5115.5163,400
25 Jan 202315.3815.4715.2315.3615.3645,800
24 Jan 202315.4815.6815.2715.5415.5483,900
23 Jan 202315.3315.5515.2315.4415.4469,800
20 Jan 202315.3715.4615.2815.4315.4332,800
19 Jan 202315.5515.6115.2415.2915.2965,800
18 Jan 202315.4715.6315.3915.5815.5873,200
17 Jan 202315.6015.7015.4815.5715.5762,200
13 Jan 202315.5115.6215.3515.5315.5374,900
12 Jan 202315.4315.6615.2315.5215.5295,200
11 Jan 202315.2815.3915.2115.3715.3742,800
10 Jan 202315.3815.4215.2515.2815.2849,600
09 Jan 202315.1315.6715.0015.3915.39129,700
06 Jan 202315.0315.1014.9415.0215.0256,500
05 Jan 202314.7615.0014.7614.9614.9663,200
04 Jan 202314.9215.0014.7814.7814.78109,700
03 Jan 202314.8914.9614.8114.9114.9120,600
30 Dec 202214.7515.0314.5814.8514.8587,800
29 Dec 202214.5914.8314.5314.7614.7697,400
28 Dec 202214.7214.8914.5014.5714.57129,600
27 Dec 202214.9314.9814.6214.7914.7996,700
23 Dec 202214.8715.0814.7514.9614.9678,000
22 Dec 202214.9314.9314.7314.9014.9068,300
21 Dec 202214.8715.0814.8715.0115.0160,600
20 Dec 202214.8314.9114.7814.8814.8842,600
19 Dec 202214.8415.0714.7114.8914.89137,900
16 Dec 202214.8014.9614.6914.8614.8665,800
15 Dec 202214.6014.9514.5014.8914.89162,500
14 Dec 202214.5915.0014.5614.5614.5674,900
13 Dec 202214.7514.8614.6114.7414.7468,700
12 Dec 202214.3514.6514.3514.5814.5840,700
09 Dec 202214.5314.7414.1614.2914.29171,900
08 Dec 202214.5614.7314.5514.5514.5571,700
07 Dec 202214.6614.8314.6314.6314.6362,600
06 Dec 202215.0415.0414.5714.7014.7074,900
05 Dec 202214.9815.0914.9114.9614.9629,900
02 Dec 202214.7015.1414.6514.9014.9038,400
01 Dec 202214.7014.8714.6714.8414.8454,900
30 Nov 202214.6714.8514.5614.7114.7161,500
29 Nov 202214.7914.8314.5514.6714.6743,500
28 Nov 202214.8714.8914.6614.8314.8381,700
25 Nov 202214.7814.8814.6714.8314.836,100
23 Nov 202214.7014.9314.5814.7914.7998,500
22 Nov 202214.6914.9614.4714.8014.8062,800
21 Nov 202214.5514.8014.4514.6014.6046,500
18 Nov 202214.4014.5714.3614.4914.4944,300
17 Nov 202214.5014.5614.3114.3214.3242,000
16 Nov 202214.5314.6514.4014.5714.5741,900
15 Nov 202214.7914.9314.4414.6514.6588,700
14 Nov 202214.4214.9714.2914.7814.78103,400
11 Nov 202214.4814.7014.4014.4414.4423,400
10 Nov 202214.4514.9614.3414.4614.4690,500
09 Nov 202214.3714.4414.2514.2714.2724,100
08 Nov 202214.3814.5214.3714.3714.3722,800
07 Nov 202214.5814.5814.3014.3914.3994,100
04 Nov 202214.6314.6314.3514.5514.5549,600
03 Nov 202214.2514.6314.2514.5814.5882,200
02 Nov 202214.4614.6514.2014.2614.2654,900
01 Nov 202214.5314.6314.3814.4514.4519,900
31 Oct 202214.4814.7514.4314.5514.5546,100
28 Oct 202214.2514.5714.2014.3914.3936,100
27 Oct 202214.5114.6414.2414.2914.2946,000
26 Oct 202214.7714.9414.3514.3814.3873,200
25 Oct 202214.5214.8414.5214.7714.7739,100
24 Oct 202214.5514.6214.4014.4614.4669,100
21 Oct 202214.3314.6514.2314.6214.62106,500
20 Oct 202214.4814.6414.2814.3914.39138,200
19 Oct 202214.2514.7314.2514.5214.52199,800
18 Oct 202213.9014.6213.9014.3914.39184,600
17 Oct 202213.9514.0813.8313.8513.8542,100
14 Oct 202214.0314.2313.8913.9113.9135,000
13 Oct 202213.9514.1713.8914.0214.0254,000
12 Oct 202214.2314.2314.0314.0814.0834,600
11 Oct 202214.4414.4414.1214.2914.2977,000
10 Oct 202214.4114.5414.3514.3514.3511,000
07 Oct 202214.3614.6114.3214.4614.4636,200
06 Oct 202214.5214.6514.4014.4614.4629,800
05 Oct 202214.4014.6714.1414.5814.5876,500
04 Oct 202214.8014.9514.4514.5214.5270,400
03 Oct 202214.5114.7514.4114.7014.7058,300
30 Sept 202214.4814.7114.4314.4514.4572,700
29 Sept 202214.6414.6414.2414.4514.45119,500
28 Sept 202214.1214.5714.1214.5714.5787,200
27 Sept 202214.2614.4514.0114.1314.1348,900
26 Sept 202214.6514.7114.0614.2714.2787,300
23 Sept 202214.7014.7314.5114.6314.63118,400
22 Sept 202214.6814.8314.5414.6014.6050,700
21 Sept 202215.0015.0514.5014.6514.65115,600
20 Sept 202215.1615.1614.8115.0115.01166,000
19 Sept 202215.2915.3115.1015.2415.2499,400
16 Sept 202214.7615.4214.7515.2615.26258,200
15 Sept 202214.9315.0114.7914.8614.8640,200
14 Sept 202215.0915.2214.9715.0015.0024,400
13 Sept 202215.2115.3115.1515.1815.1834,500
12 Sept 202215.2215.3315.2215.2715.2717,500
09 Sept 202215.3115.3515.1815.2015.2029,800
08 Sept 202215.3315.4315.2215.2515.2527,800
07 Sept 202215.3315.5515.3215.4315.4315,700
06 Sept 202215.5115.6715.2915.4015.4033,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...