DBCMX - DoubleLine Strategic Commodity Fund
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | - | - | - | - | - | - |
| Jun 05, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jun 02, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Jun 01, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| May 31, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 30, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| May 26, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 25, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 24, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| May 23, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| May 22, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| May 19, 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| May 18, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| May 17, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| May 16, 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| May 15, 2023 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| May 12, 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| May 11, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| May 10, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 09, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| May 08, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| May 05, 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| May 04, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| May 03, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| May 02, 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| May 01, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Apr 28, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Apr 27, 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Apr 26, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Apr 25, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Apr 24, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 21, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Apr 20, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Apr 19, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 18, 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Apr 17, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Apr 14, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Apr 13, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Apr 12, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Apr 11, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Apr 10, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Apr 06, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Apr 05, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Apr 04, 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| Apr 03, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Mar 31, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Mar 30, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Mar 29, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Mar 28, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Mar 27, 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Mar 24, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Mar 23, 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| Mar 22, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Mar 21, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Mar 20, 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| Mar 17, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Mar 16, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Mar 15, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Mar 14, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Mar 13, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Mar 10, 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Mar 09, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Mar 08, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Mar 07, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Mar 06, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Mar 03, 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Mar 02, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Mar 01, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 28, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Feb 27, 2023 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Feb 24, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| Feb 23, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Feb 22, 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| Feb 21, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Feb 17, 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| Feb 16, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Feb 15, 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Feb 14, 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Feb 13, 2023 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| Feb 10, 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Feb 09, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Feb 08, 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Feb 07, 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| Feb 06, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Feb 03, 2023 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Feb 02, 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Feb 01, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jan 31, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jan 30, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jan 27, 2023 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| Jan 26, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jan 25, 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jan 24, 2023 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Jan 23, 2023 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Jan 20, 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Jan 19, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Jan 18, 2023 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Jan 17, 2023 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| Jan 13, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jan 12, 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.