UK markets close in 3 hours 14 minutes

DoubleLine Opportunistic Credit Fund (DBL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.07+0.19 (+1.20%)
At close: 04:00PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 Aug 20220.11 Dividend
09 Aug 202216.1116.2516.1016.2316.1210,100
08 Aug 202216.1116.2215.9316.1416.0329,500
05 Aug 202216.1516.1816.1116.1716.0636,700
04 Aug 202216.2116.2516.0116.1916.0852,100
03 Aug 202216.3116.3415.9816.1816.0730,700
02 Aug 202216.1516.3415.9616.2716.1658,000
01 Aug 202215.9516.4515.9216.1816.0752,000
29 Jul 202215.6615.9315.6015.9315.8296,800
28 Jul 202215.4715.7015.4715.6415.5321,700
27 Jul 202215.6515.6815.4015.4015.3037,200
26 Jul 202215.4715.6715.3815.5715.4626,000
25 Jul 202215.5315.6015.4315.5015.3910,700
22 Jul 202215.5215.6515.5215.5815.4717,200
21 Jul 202215.3515.6515.3515.5015.3920,800
20 Jul 202215.3815.4515.3115.3915.2921,600
19 Jul 202215.3015.3815.3015.3315.2325,600
18 Jul 202215.2915.3215.2515.2915.1928,600
15 Jul 202215.2915.3115.2515.2715.1731,100
14 Jul 202215.2515.3415.2515.3415.2415,500
13 Jul 202215.3215.3915.2515.2615.1623,700
13 Jul 20220.11 Dividend
12 Jul 202215.4415.5615.4415.4815.2718,700
11 Jul 202215.5015.6215.4515.5415.3221,400
08 Jul 202215.8715.8815.5015.6115.3920,900
07 Jul 202216.1316.1415.8915.9515.7329,300
06 Jul 202215.7916.1815.7916.1215.9050,200
05 Jul 202215.6015.7815.6015.7615.5436,900
01 Jul 202215.5215.6515.5015.6315.4166,400
30 Jun 202215.3515.6215.2515.5815.3660,000
29 Jun 202215.1715.4515.1015.3515.1470,800
28 Jun 202215.5215.5815.0215.1314.92277,700
27 Jun 202215.7415.7515.4715.5415.3217,400
24 Jun 202215.8315.8315.6615.7315.5140,500
23 Jun 202215.4715.9215.4715.7715.5553,000
22 Jun 202215.2915.5515.2915.5415.3232,700
21 Jun 202215.5115.7115.4915.5915.3727,600
17 Jun 202215.6415.6415.5115.5815.3614,700
16 Jun 202215.5015.6415.2815.6415.4260,200
15 Jun 202215.4015.6615.2015.6515.4334,000
15 Jun 20220.11 Dividend
14 Jun 202215.5815.5815.3515.5615.2433,500
13 Jun 202215.7115.7615.4015.5415.2284,400
10 Jun 202215.7516.0115.7515.8215.4967,100
09 Jun 202215.8215.9015.7815.8215.4923,900
08 Jun 202215.9415.9415.7715.8715.5432,100
07 Jun 202215.7215.9315.7115.8715.5428,900
06 Jun 202215.6615.9015.6215.7815.4562,000
03 Jun 202215.7315.8515.6615.7215.3921,300
02 Jun 202215.7515.9015.7515.8415.5132,100
01 Jun 202215.7816.0515.7415.7915.4635,300
31 May 202215.8615.9515.7515.7615.4324,900
27 May 202215.9616.1015.8316.0015.6741,700
26 May 202215.6116.0015.6115.9415.6147,800
25 May 202215.6715.7015.5615.6615.3359,000
24 May 202215.9215.9215.5815.7815.4572,700
23 May 202215.7115.9515.5415.9015.5728,700
20 May 202215.6715.7915.4215.7015.3744,600
19 May 202215.4716.2215.4715.7115.3861,700
18 May 202215.3915.9815.3815.5115.1972,200
17 May 202215.5115.5715.4215.5215.2059,900
16 May 202215.4815.5515.3815.4815.1656,800
13 May 202215.7615.8015.3415.4115.0980,700
12 May 202215.5915.7115.5215.6915.3659,100
11 May 202215.8315.8915.6015.6015.2893,100
11 May 20220.11 Dividend
10 May 202215.9016.1115.8215.8615.4280,400
09 May 202216.0016.1815.7615.8115.3775,600
06 May 202216.3016.3516.1016.1715.7255,600
05 May 202216.5016.5216.2516.2515.8067,600
04 May 202216.3516.5416.2316.5216.0658,700
03 May 202216.5216.7016.4116.4415.9933,300
02 May 202216.2016.5816.2016.5116.0584,800
29 Apr 202216.7516.8716.1416.1915.74119,000
28 Apr 202216.7616.7616.6316.6716.2131,800
27 Apr 202216.4516.8716.4016.7416.28100,300
26 Apr 202216.3616.7416.3616.4616.0191,600
25 Apr 202216.3616.4816.2616.3715.9236,000
22 Apr 202216.6916.6916.3116.3615.9136,200
21 Apr 202216.5216.8016.5216.6216.1638,800
20 Apr 202216.5116.6216.4016.6016.1435,900
19 Apr 202216.5716.7616.4516.4716.0228,200
18 Apr 202216.5516.6416.5516.5716.1145,900
14 Apr 202217.0917.0916.5416.5416.0844,800
13 Apr 202216.9017.2316.8217.0216.55102,800
13 Apr 20220.11 Dividend
12 Apr 202216.4217.0516.4217.0316.45291,000
11 Apr 202216.5916.5916.3416.4215.8662,200
08 Apr 202216.7016.7216.5516.5616.0033,400
07 Apr 202216.3416.7916.3416.7216.15118,200
06 Apr 202216.5016.5716.2216.3415.79110,700
05 Apr 202216.9016.9416.5516.5716.0127,900
04 Apr 202216.8216.9716.8116.9216.3544,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...