Nasdaq - Delayed Quote USD

DoubleLine Emerging Markets Fixed Inc N (DLENX)

8.80 +0.01 (+0.11%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 8.80 8.80 8.80 8.80 8.80 -
Apr 18, 2024 8.79 8.79 8.79 8.79 8.79 -
Apr 17, 2024 8.79 8.79 8.79 8.79 8.79 -
Apr 16, 2024 8.79 8.79 8.79 8.79 8.79 -
Apr 15, 2024 8.82 8.82 8.82 8.82 8.82 -
Apr 12, 2024 8.84 8.84 8.84 8.84 8.84 -
Apr 11, 2024 8.84 8.84 8.84 8.84 8.84 -
Apr 10, 2024 8.87 8.87 8.87 8.87 8.87 -
Apr 9, 2024 8.90 8.90 8.90 8.90 8.90 -
Apr 8, 2024 8.88 8.88 8.88 8.88 8.88 -
Apr 5, 2024 8.89 8.89 8.89 8.89 8.89 -
Apr 4, 2024 8.90 8.90 8.90 8.90 8.90 -
Apr 3, 2024 8.89 8.89 8.89 8.89 8.89 -
Apr 2, 2024 8.89 8.89 8.89 8.89 8.89 -
Apr 1, 2024 8.90 8.90 8.90 8.90 8.90 -
Mar 28, 2024 8.91 8.91 8.91 8.91 8.91 -
Mar 27, 2024 8.96 8.96 8.96 8.96 8.96 -
Mar 26, 2024 8.95 8.95 8.95 8.95 8.95 -
Mar 25, 2024 8.95 8.95 8.95 8.95 8.95 -
Mar 22, 2024 8.96 8.96 8.96 8.96 8.96 -
Mar 21, 2024 8.95 8.95 8.95 8.95 8.95 -
Mar 20, 2024 8.93 8.93 8.93 8.93 8.93 -
Mar 19, 2024 8.92 8.92 8.92 8.92 8.92 -
Mar 18, 2024 8.90 8.90 8.90 8.90 8.90 -
Mar 15, 2024 8.91 8.91 8.91 8.91 8.91 -
Mar 14, 2024 8.92 8.92 8.92 8.92 8.92 -
Mar 13, 2024 8.93 8.93 8.93 8.93 8.93 -
Mar 12, 2024 8.93 8.93 8.93 8.93 8.93 -
Mar 11, 2024 8.93 8.93 8.93 8.93 8.93 -
Mar 8, 2024 8.92 8.92 8.92 8.92 8.92 -
Mar 7, 2024 8.91 8.91 8.91 8.91 8.91 -
Mar 6, 2024 8.89 8.89 8.89 8.89 8.89 -
Mar 5, 2024 8.88 8.88 8.88 8.88 8.88 -
Mar 4, 2024 8.86 8.86 8.86 8.86 8.86 -
Mar 1, 2024 8.86 8.86 8.86 8.86 8.86 -
Feb 29, 2024 8.85 8.85 8.85 8.85 8.85 -
Feb 28, 2024 8.89 8.89 8.89 8.89 8.89 -
Feb 27, 2024 8.89 8.89 8.89 8.89 8.89 -
Feb 26, 2024 8.89 8.89 8.89 8.89 8.89 -
Feb 23, 2024 8.88 8.88 8.88 8.88 8.88 -
Feb 22, 2024 8.88 8.88 8.88 8.88 8.88 -
Feb 21, 2024 8.87 8.87 8.87 8.87 8.87 -
Feb 20, 2024 8.86 8.86 8.86 8.86 8.86 -
Feb 16, 2024 8.86 8.86 8.86 8.86 8.86 -
Feb 15, 2024 8.86 8.86 8.86 8.86 8.86 -
Feb 14, 2024 8.82 8.82 8.82 8.82 8.82 -
Feb 13, 2024 8.81 8.81 8.81 8.81 8.81 -
Feb 12, 2024 8.83 8.83 8.83 8.83 8.83 -
Feb 9, 2024 8.82 8.82 8.82 8.82 8.82 -
Feb 8, 2024 8.82 8.82 8.82 8.82 8.82 -
Feb 7, 2024 8.82 8.82 8.82 8.82 8.82 -
Feb 6, 2024 8.81 8.81 8.81 8.81 8.81 -
Feb 5, 2024 8.80 8.80 8.80 8.80 8.80 -
Feb 2, 2024 8.83 8.83 8.83 8.83 8.83 -
Feb 1, 2024 8.84 8.84 8.84 8.84 8.84 -
Jan 31, 2024 0.04 Dividend
Jan 31, 2024 8.81 8.81 8.81 8.81 8.81 -
Jan 30, 2024 8.84 8.84 8.84 8.84 8.80 -
Jan 29, 2024 8.82 8.82 8.82 8.82 8.78 -
Jan 26, 2024 8.80 8.80 8.80 8.80 8.76 -
Jan 25, 2024 8.78 8.78 8.78 8.78 8.74 -
Jan 24, 2024 8.77 8.77 8.77 8.77 8.73 -
Jan 23, 2024 8.76 8.76 8.76 8.76 8.72 -
Jan 22, 2024 8.76 8.76 8.76 8.76 8.72 -
Jan 19, 2024 8.76 8.76 8.76 8.76 8.72 -
Jan 18, 2024 8.76 8.76 8.76 8.76 8.72 -
Jan 17, 2024 8.75 8.75 8.75 8.75 8.71 -
Jan 16, 2024 8.77 8.77 8.77 8.77 8.73 -
Jan 12, 2024 8.77 8.77 8.77 8.77 8.73 -
Jan 11, 2024 8.73 8.73 8.73 8.73 8.69 -
Jan 10, 2024 8.70 8.70 8.70 8.70 8.66 -
Jan 9, 2024 8.68 8.68 8.68 8.68 8.64 -
Jan 8, 2024 8.67 8.67 8.67 8.67 8.63 -
Jan 5, 2024 8.66 8.66 8.66 8.66 8.62 -
Jan 4, 2024 8.68 8.68 8.68 8.68 8.64 -
Jan 3, 2024 8.68 8.68 8.68 8.68 8.64 -
Jan 2, 2024 8.71 8.71 8.71 8.71 8.67 -
Dec 29, 2023 0.04 Dividend
Dec 29, 2023 8.74 8.74 8.74 8.74 8.70 -
Dec 28, 2023 8.77 8.77 8.77 8.77 8.68 -
Dec 27, 2023 8.77 8.77 8.77 8.77 8.68 -
Dec 26, 2023 8.75 8.75 8.75 8.75 8.66 -
Dec 22, 2023 8.74 8.74 8.74 8.74 8.65 -
Dec 21, 2023 8.75 8.75 8.75 8.75 8.66 -
Dec 20, 2023 8.74 8.74 8.74 8.74 8.65 -
Dec 19, 2023 8.72 8.72 8.72 8.72 8.64 -
Dec 18, 2023 8.69 8.69 8.69 8.69 8.61 -
Dec 15, 2023 8.69 8.69 8.69 8.69 8.61 -
Dec 14, 2023 8.68 8.68 8.68 8.68 8.60 -
Dec 13, 2023 8.57 8.57 8.57 8.57 8.49 -
Dec 12, 2023 8.55 8.55 8.55 8.55 8.47 -
Dec 11, 2023 8.53 8.53 8.53 8.53 8.45 -
Dec 8, 2023 8.55 8.55 8.55 8.55 8.47 -
Dec 7, 2023 8.55 8.55 8.55 8.55 8.47 -
Dec 6, 2023 8.55 8.55 8.55 8.55 8.47 -
Dec 5, 2023 8.52 8.52 8.52 8.52 8.44 -
Dec 4, 2023 8.48 8.48 8.48 8.48 8.40 -
Dec 1, 2023 8.47 8.47 8.47 8.47 8.39 -
Nov 30, 2023 0.04 Dividend
Nov 30, 2023 8.46 8.46 8.46 8.46 8.38 -
Nov 29, 2023 8.50 8.50 8.50 8.50 8.38 -
Nov 28, 2023 8.45 8.45 8.45 8.45 8.33 -
Nov 27, 2023 8.43 8.43 8.43 8.43 8.31 -
Nov 24, 2023 8.41 8.41 8.41 8.41 8.29 -
Nov 22, 2023 8.41 8.41 8.41 8.41 8.29 -
Nov 21, 2023 8.39 8.39 8.39 8.39 8.27 -
Nov 20, 2023 8.36 8.36 8.36 8.36 8.24 -
Nov 17, 2023 8.35 8.35 8.35 8.35 8.23 -
Nov 16, 2023 8.33 8.33 8.33 8.33 8.21 -
Nov 15, 2023 8.31 8.31 8.31 8.31 8.19 -
Nov 14, 2023 8.30 8.30 8.30 8.30 8.18 -
Nov 13, 2023 8.23 8.23 8.23 8.23 8.11 -
Nov 10, 2023 8.24 8.24 8.24 8.24 8.12 -
Nov 9, 2023 8.24 8.24 8.24 8.24 8.12 -
Nov 8, 2023 8.26 8.26 8.26 8.26 8.14 -
Nov 7, 2023 8.24 8.24 8.24 8.24 8.12 -
Nov 6, 2023 8.24 8.24 8.24 8.24 8.12 -
Nov 3, 2023 8.25 8.25 8.25 8.25 8.13 -
Nov 2, 2023 8.20 8.20 8.20 8.20 8.08 -
Nov 1, 2023 8.13 8.13 8.13 8.13 8.01 -
Oct 31, 2023 0.04 Dividend
Oct 31, 2023 8.11 8.11 8.11 8.11 7.99 -
Oct 30, 2023 8.13 8.13 8.13 8.13 7.97 -
Oct 27, 2023 8.14 8.14 8.14 8.14 7.98 -
Oct 26, 2023 8.13 8.13 8.13 8.13 7.97 -
Oct 25, 2023 8.13 8.13 8.13 8.13 7.97 -
Oct 24, 2023 8.15 8.15 8.15 8.15 7.99 -
Oct 23, 2023 8.12 8.12 8.12 8.12 7.96 -
Oct 20, 2023 8.10 8.10 8.10 8.10 7.94 -
Oct 19, 2023 8.10 8.10 8.10 8.10 7.94 -
Oct 18, 2023 8.13 8.13 8.13 8.13 7.97 -
Oct 17, 2023 8.16 8.16 8.16 8.16 8.00 -
Oct 16, 2023 8.19 8.19 8.19 8.19 8.03 -
Oct 13, 2023 8.20 8.20 8.20 8.20 8.04 -
Oct 12, 2023 8.20 8.20 8.20 8.20 8.04 -
Oct 11, 2023 8.23 8.23 8.23 8.23 8.07 -
Oct 10, 2023 8.20 8.20 8.20 8.20 8.04 -
Oct 9, 2023 8.16 8.16 8.16 8.16 8.00 -
Oct 6, 2023 8.17 8.17 8.17 8.17 8.01 -
Oct 5, 2023 8.18 8.18 8.18 8.18 8.02 -
Oct 4, 2023 8.18 8.18 8.18 8.18 8.02 -
Oct 3, 2023 8.19 8.19 8.19 8.19 8.03 -
Oct 2, 2023 8.25 8.25 8.25 8.25 8.09 -
Sep 29, 2023 0.04 Dividend
Sep 29, 2023 8.29 8.29 8.29 8.29 8.13 -
Sep 28, 2023 8.32 8.32 8.32 8.32 8.12 -
Sep 27, 2023 8.35 8.35 8.35 8.35 8.15 -
Sep 26, 2023 8.36 8.36 8.36 8.36 8.16 -
Sep 25, 2023 8.38 8.38 8.38 8.38 8.18 -
Sep 22, 2023 8.40 8.40 8.40 8.40 8.20 -
Sep 21, 2023 8.40 8.40 8.40 8.40 8.20 -
Sep 20, 2023 8.45 8.45 8.45 8.45 8.24 -
Sep 19, 2023 8.43 8.43 8.43 8.43 8.23 -
Sep 18, 2023 8.42 8.42 8.42 8.42 8.22 -
Sep 15, 2023 8.43 8.43 8.43 8.43 8.23 -
Sep 14, 2023 8.44 8.44 8.44 8.44 8.23 -
Sep 13, 2023 8.44 8.44 8.44 8.44 8.23 -
Sep 12, 2023 8.42 8.42 8.42 8.42 8.22 -
Sep 11, 2023 8.43 8.43 8.43 8.43 8.23 -
Sep 8, 2023 8.44 8.44 8.44 8.44 8.23 -
Sep 7, 2023 8.44 8.44 8.44 8.44 8.23 -
Sep 6, 2023 8.44 8.44 8.44 8.44 8.23 -
Sep 5, 2023 8.45 8.45 8.45 8.45 8.24 -
Sep 1, 2023 8.46 8.46 8.46 8.46 8.25 -
Aug 31, 2023 0.04 Dividend
Aug 31, 2023 8.47 8.47 8.47 8.47 8.26 -
Aug 30, 2023 8.50 8.50 8.50 8.50 8.26 -
Aug 29, 2023 8.49 8.49 8.49 8.49 8.25 -
Aug 28, 2023 8.46 8.46 8.46 8.46 8.22 -
Aug 25, 2023 8.45 8.45 8.45 8.45 8.21 -
Aug 24, 2023 8.46 8.46 8.46 8.46 8.22 -
Aug 23, 2023 8.46 8.46 8.46 8.46 8.22 -
Aug 22, 2023 8.41 8.41 8.41 8.41 8.17 -
Aug 21, 2023 8.40 8.40 8.40 8.40 8.16 -
Aug 18, 2023 8.44 8.44 8.44 8.44 8.20 -
Aug 17, 2023 8.44 8.44 8.44 8.44 8.20 -
Aug 16, 2023 8.47 8.47 8.47 8.47 8.23 -
Aug 15, 2023 8.49 8.49 8.49 8.49 8.25 -
Aug 14, 2023 8.52 8.52 8.52 8.52 8.28 -
Aug 11, 2023 8.54 8.54 8.54 8.54 8.30 -
Aug 10, 2023 8.55 8.55 8.55 8.55 8.31 -
Aug 9, 2023 8.55 8.55 8.55 8.55 8.31 -
Aug 8, 2023 8.54 8.54 8.54 8.54 8.30 -
Aug 7, 2023 8.52 8.52 8.52 8.52 8.28 -
Aug 4, 2023 8.52 8.52 8.52 8.52 8.28 -
Aug 3, 2023 8.50 8.50 8.50 8.50 8.26 -
Aug 2, 2023 8.54 8.54 8.54 8.54 8.30 -
Aug 1, 2023 8.56 8.56 8.56 8.56 8.32 -
Jul 31, 2023 0.04 Dividend
Jul 31, 2023 8.57 8.57 8.57 8.57 8.33 -
Jul 28, 2023 8.59 8.59 8.59 8.59 8.31 -
Jul 27, 2023 8.58 8.58 8.58 8.58 8.30 -
Jul 26, 2023 8.57 8.57 8.57 8.57 8.29 -
Jul 25, 2023 8.56 8.56 8.56 8.56 8.28 -
Jul 24, 2023 8.56 8.56 8.56 8.56 8.28 -
Jul 21, 2023 8.57 8.57 8.57 8.57 8.29 -
Jul 20, 2023 8.57 8.57 8.57 8.57 8.29 -
Jul 19, 2023 8.59 8.59 8.59 8.59 8.31 -
Jul 18, 2023 8.58 8.58 8.58 8.58 8.30 -
Jul 17, 2023 8.55 8.55 8.55 8.55 8.27 -
Jul 14, 2023 8.54 8.54 8.54 8.54 8.26 -
Jul 13, 2023 8.53 8.53 8.53 8.53 8.25 -
Jul 12, 2023 8.48 8.48 8.48 8.48 8.20 -
Jul 11, 2023 8.45 8.45 8.45 8.45 8.17 -
Jul 10, 2023 8.44 8.44 8.44 8.44 8.16 -
Jul 7, 2023 8.43 8.43 8.43 8.43 8.15 -
Jul 6, 2023 8.45 8.45 8.45 8.45 8.17 -
Jul 5, 2023 8.50 8.50 8.50 8.50 8.22 -
Jul 3, 2023 8.50 8.50 8.50 8.50 8.22 -
Jun 30, 2023 0.04 Dividend
Jun 30, 2023 8.50 8.50 8.50 8.50 8.22 -
Jun 29, 2023 8.52 8.52 8.52 8.52 8.20 -
Jun 28, 2023 8.55 8.55 8.55 8.55 8.23 -
Jun 27, 2023 8.55 8.55 8.55 8.55 8.23 -
Jun 26, 2023 8.56 8.56 8.56 8.56 8.24 -
Jun 23, 2023 8.56 8.56 8.56 8.56 8.24 -
Jun 22, 2023 8.56 8.56 8.56 8.56 8.24 -
Jun 21, 2023 8.56 8.56 8.56 8.56 8.24 -
Jun 20, 2023 8.56 8.56 8.56 8.56 8.24 -
Jun 16, 2023 8.55 8.55 8.55 8.55 8.23 -
Jun 15, 2023 8.53 8.53 8.53 8.53 8.21 -
Jun 14, 2023 8.51 8.51 8.51 8.51 8.19 -
Jun 13, 2023 8.49 8.49 8.49 8.49 8.17 -
Jun 12, 2023 8.48 8.48 8.48 8.48 8.16 -
Jun 9, 2023 8.46 8.46 8.46 8.46 8.15 -
Jun 8, 2023 8.45 8.45 8.45 8.45 8.14 -
Jun 7, 2023 8.45 8.45 8.45 8.45 8.14 -
Jun 6, 2023 8.47 8.47 8.47 8.47 8.16 -
Jun 5, 2023 8.46 8.46 8.46 8.46 8.15 -
Jun 2, 2023 8.46 8.46 8.46 8.46 8.15 -
Jun 1, 2023 8.45 8.45 8.45 8.45 8.14 -
May 31, 2023 0.04 Dividend
May 31, 2023 8.44 8.44 8.44 8.44 8.13 -
May 30, 2023 8.47 8.47 8.47 8.47 8.11 -
May 26, 2023 8.43 8.43 8.43 8.43 8.07 -
May 25, 2023 8.43 8.43 8.43 8.43 8.07 -
May 24, 2023 8.44 8.44 8.44 8.44 8.08 -
May 23, 2023 8.44 8.44 8.44 8.44 8.08 -
May 22, 2023 8.45 8.45 8.45 8.45 8.09 -
May 19, 2023 8.45 8.45 8.45 8.45 8.09 -
May 18, 2023 8.45 8.45 8.45 8.45 8.09 -
May 17, 2023 8.48 8.48 8.48 8.48 8.12 -
May 16, 2023 8.48 8.48 8.48 8.48 8.12 -
May 15, 2023 8.49 8.49 8.49 8.49 8.13 -
May 12, 2023 8.51 8.51 8.51 8.51 8.15 -
May 11, 2023 8.53 8.53 8.53 8.53 8.17 -
May 10, 2023 8.52 8.52 8.52 8.52 8.16 -
May 9, 2023 8.50 8.50 8.50 8.50 8.14 -
May 8, 2023 8.51 8.51 8.51 8.51 8.15 -
May 5, 2023 8.52 8.52 8.52 8.52 8.16 -
May 4, 2023 8.53 8.53 8.53 8.53 8.17 -
May 3, 2023 8.53 8.53 8.53 8.53 8.17 -
May 2, 2023 8.51 8.51 8.51 8.51 8.15 -
May 1, 2023 8.49 8.49 8.49 8.49 8.13 -
Apr 28, 2023 0.03 Dividend
Apr 28, 2023 8.52 8.52 8.52 8.52 8.16 -
Apr 27, 2023 8.52 8.52 8.52 8.52 8.13 -
Apr 26, 2023 8.55 8.55 8.55 8.55 8.16 -
Apr 25, 2023 8.56 8.56 8.56 8.56 8.17 -
Apr 24, 2023 8.52 8.52 8.52 8.52 8.13 -
Apr 21, 2023 8.50 8.50 8.50 8.50 8.11 -
Apr 20, 2023 8.50 8.50 8.50 8.50 8.11 -

Related Tickers