UK Markets open in 6 hrs 48 mins

DoubleLine Opportunistic Credit Fund (DBL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.17+0.08 (+0.57%)
At close: 04:00PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202314.1614.2414.0914.1714.1732,699
28 Mar 202314.0714.1214.0214.0914.0945,100
27 Mar 202314.0414.1414.0114.0614.0649,600
24 Mar 202314.1314.2213.9714.0714.0774,800
23 Mar 202314.2014.2814.0914.1014.1026,300
22 Mar 202314.1814.3614.0414.1114.1146,200
21 Mar 202314.4414.6614.1014.2514.2589,200
20 Mar 202314.6614.8914.3214.4714.4742,800
17 Mar 202314.8114.9514.5814.6214.6247,800
16 Mar 202314.9015.0914.6914.8314.8339,800
15 Mar 202314.5314.9214.3014.9014.9051,200
14 Mar 202314.6814.7714.4714.6414.6421,800
13 Mar 202314.4814.6314.3614.5314.5368,300
10 Mar 202314.5114.5714.3914.4314.4382,000
09 Mar 202314.6514.7014.3314.4014.4064,400
08 Mar 202314.6614.7414.6014.6514.6516,700
07 Mar 202314.7314.7514.6014.6614.6627,100
06 Mar 202314.8514.8514.6714.6914.6941,200
03 Mar 202314.7214.8514.7214.8514.8534,700
02 Mar 202314.6314.7314.6114.6214.6237,000
01 Mar 202314.7614.8114.6614.7014.7044,300
28 Feb 202314.8614.8814.6914.7614.7663,900
27 Feb 202314.8314.9314.7514.7814.7869,200
24 Feb 202314.8714.9014.7214.8814.8854,900
23 Feb 202314.8314.9114.7814.8614.8642,100
22 Feb 202314.7714.8114.6714.7714.7730,200
21 Feb 202314.9214.9214.6614.6914.6947,100
17 Feb 202315.0815.0914.8314.9114.9145,900
16 Feb 202315.1015.1814.9915.0515.0539,700
15 Feb 202315.1715.2915.0115.2415.2428,400
14 Feb 202315.2315.2915.1115.2615.2673,900
13 Feb 202315.1615.2215.1015.2115.2133,900
10 Feb 202315.1215.1815.0515.1215.1215,700
09 Feb 202315.2215.2715.0715.1015.1054,500
08 Feb 202315.2315.3115.2215.2315.2329,800
07 Feb 202315.2715.4015.2115.3015.3034,600
06 Feb 202315.5715.5715.2515.3415.3498,800
03 Feb 202315.5715.7315.4115.5815.5842,900
02 Feb 202315.4115.7615.3515.5715.57101,200
01 Feb 202315.4615.5815.3515.4115.41115,000
31 Jan 202315.3715.4715.3215.3815.3834,200
30 Jan 202315.4415.5315.2715.3215.3234,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...