UK Markets open in 6 hrs 22 mins

DoubleLine Opportunistic Credit Fund (DBL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.71+0.04 (+0.27%)
At close: 03:59PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202214.6714.8514.5614.7114.7161,520
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
02 Sept 202215.5015.6415.5015.5415.5417,200
01 Sept 202215.5015.7915.5015.5015.5042,300
31 Aug 202215.5915.6615.5215.5915.5919,800
30 Aug 202215.7815.8015.5215.5215.5225,600
29 Aug 202215.9015.9915.7115.8315.8318,300
26 Aug 202215.9116.0715.8915.9115.9119,200
25 Aug 202215.9016.0115.9015.9115.917,000
24 Aug 202216.0716.0715.8615.9415.9418,100
23 Aug 202215.9316.1215.8916.0316.0328,000
22 Aug 202215.9516.1215.8515.9315.9331,100
19 Aug 202216.0116.1115.9616.0616.0627,500
18 Aug 202215.9216.1515.8716.0716.0729,800
17 Aug 202215.8215.9815.7715.8815.8843,300
16 Aug 202216.0216.1115.8115.8515.8569,000
15 Aug 202216.0716.2415.9316.1016.1041,200
12 Aug 202216.0516.2215.9716.0816.0814,500
11 Aug 202216.0216.0815.9416.0516.0552,100
10 Aug 202216.1016.1615.9015.9515.9548,600
09 Aug 202216.1116.2516.1016.2316.2310,100
08 Aug 202216.1116.2215.9316.1416.1429,500
05 Aug 202216.1516.1816.1116.1716.1736,700
04 Aug 202216.2116.2516.0116.1916.1952,100
03 Aug 202216.3116.3415.9816.1816.1830,700
02 Aug 202216.1516.3415.9616.2716.2758,000
01 Aug 202215.9516.4515.9216.1816.1852,000
29 Jul 202215.6615.9315.6015.9315.9396,800
28 Jul 202215.4715.7015.4715.6415.6421,700
27 Jul 202215.6515.6815.4015.4015.4037,200
26 Jul 202215.4715.6715.3815.5715.5726,000
25 Jul 202215.5315.6015.4315.5015.5010,700
22 Jul 202215.5215.6515.5215.5815.5817,200
21 Jul 202215.3515.6515.3515.5015.5020,800
20 Jul 202215.3815.4515.3115.3915.3921,600
19 Jul 202215.3015.3815.3015.3315.3325,600
18 Jul 202215.2915.3215.2515.2915.2928,600
15 Jul 202215.2915.3115.2515.2715.2731,100
14 Jul 202215.2515.3415.2515.3415.3415,500
13 Jul 202215.3215.3915.2515.2615.2623,700
12 Jul 202215.4415.5615.4415.4815.4818,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...