U.S. Markets open in 1 hr 38 mins

DoubleLine Opportunistic Credit Fund (DBL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.80-0.06 (-0.30%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 2021------
May 10, 202119.8819.9419.8019.8019.8016,900
May 07, 202119.9220.0119.8619.8619.8620,600
May 06, 202119.7520.0519.7319.9219.9245,000
May 05, 202119.7119.8019.7019.7519.7517,700
May 04, 202119.7019.7719.6519.7219.7246,000
May 03, 202119.8019.8019.6319.7219.7255,000
Apr 30, 202119.7519.8019.7119.7219.7218,100
Apr 29, 202119.7319.7919.6619.7419.7413,000
Apr 28, 202119.8019.8019.6519.7219.7227,000
Apr 27, 202119.8019.8019.7519.7719.7717,500
Apr 26, 202119.7019.7819.7019.7619.7610,000
Apr 23, 202119.7319.7519.6919.7519.7522,100
Apr 22, 202119.7219.7319.6719.6819.6817,800
Apr 21, 202119.6519.7319.6519.7019.7021,300
Apr 20, 202119.6419.7019.6419.6819.6818,900
Apr 19, 202119.7419.7819.6719.6719.6729,100
Apr 16, 202119.6519.7519.6519.6719.6729,900
Apr 15, 202119.7419.8219.7019.7519.7541,100
Apr 14, 202119.7919.8419.6619.7319.7330,500
Apr 14, 20210.11 Dividend
Apr 13, 202119.9119.9819.8119.8719.7630,600
Apr 12, 202120.1920.1919.9019.9919.8846,200
Apr 09, 202120.1520.3220.1420.2520.1451,600
Apr 08, 202120.1820.2820.1320.1920.0847,300
Apr 07, 202119.6720.1519.6720.0819.9750,000
Apr 06, 202119.7519.7519.6319.6719.5665,300
Apr 05, 202119.7319.7519.6719.7119.6043,500
Apr 01, 202119.8119.8619.7319.7319.6245,100
Mar 31, 202119.9719.9919.7319.7419.6354,400
Mar 30, 202119.8119.9819.7119.9219.8122,200
Mar 29, 202119.9319.9919.7719.7819.6724,800
Mar 26, 202119.9919.9919.8719.9119.8025,600
Mar 25, 202120.0220.0819.8519.9619.8529,400
Mar 24, 202119.9720.2319.8819.9219.8163,900
Mar 23, 202119.9420.0019.8719.9619.8528,400
Mar 22, 202120.0020.1319.8519.8519.7419,200
Mar 19, 202120.0720.2019.9819.9819.8711,800
Mar 18, 202119.9420.2119.8619.9919.8838,500
Mar 17, 202119.8520.0519.8520.0019.8918,900
Mar 16, 202120.0020.1519.9119.9119.8019,800
Mar 15, 202119.7520.1119.7119.9519.8449,200
Mar 12, 202120.0320.1019.8419.8519.7437,200
Mar 11, 202120.1820.2820.1020.1019.9942,300
Mar 10, 202120.0820.1720.0220.1120.0044,700
Mar 10, 20210.11 Dividend
Mar 09, 202120.0620.3520.0020.1919.9782,800
Mar 08, 202119.9720.1419.8920.0919.8746,700
Mar 05, 202119.8920.1919.7920.0319.8180,800
Mar 04, 202119.8019.9119.7519.8019.5821,900
Mar 03, 202119.8219.9019.8119.8719.6532,300
Mar 02, 202119.8319.9019.8019.8319.6127,800
Mar 01, 202119.7019.9419.7019.9019.6854,300
Feb 26, 202119.6719.7419.6219.6619.4441,600
Feb 25, 202119.8219.8819.6619.7019.4844,600
Feb 24, 202119.8719.9519.8419.8719.6530,100
Feb 23, 202119.8919.9719.8319.8619.6435,400
Feb 22, 202119.9519.9519.8419.9019.6817,300
Feb 19, 202119.8119.9819.8019.8919.6720,700
Feb 18, 202119.6920.0019.6319.7719.5534,200
Feb 17, 202119.4919.6219.4919.6119.4035,200
Feb 16, 202119.6619.7719.5119.6319.4138,400
Feb 12, 202119.7519.8819.6119.6619.4442,500
Feb 11, 202119.9519.9519.7519.8119.5914,800
Feb 10, 202119.9720.0919.9219.9519.7321,400
Feb 10, 20210.11 Dividend
Feb 09, 202119.9020.2519.9020.0819.7557,100
Feb 08, 202119.9620.0319.9419.9619.6330,800
Feb 05, 202119.8020.0619.8019.9619.6354,500
Feb 04, 202119.9519.9619.8019.8219.5022,200
Feb 03, 202119.8420.0619.8419.9319.6010,100
Feb 02, 202119.7520.2519.7519.8819.5541,800
Feb 01, 202119.6519.7519.6519.7219.4048,200
Jan 29, 202119.7019.7719.5119.6019.2861,700
Jan 28, 202119.3119.7719.3119.6619.3467,000
Jan 27, 202119.6019.6019.2519.3919.07137,800
Jan 26, 202119.7519.8219.5019.6819.3636,700
Jan 25, 202119.8019.9819.7519.8019.4827,700
Jan 22, 202119.7320.0019.7319.8419.5294,900
Jan 21, 202119.7919.8619.6619.8319.5196,200
Jan 20, 202119.6819.7919.5819.7519.4333,500
Jan 19, 202119.5219.7519.3219.7319.4161,800
Jan 15, 202119.6919.6919.4819.5319.2137,400
Jan 14, 202119.4319.6919.3719.6119.2995,800
Jan 13, 202119.3119.5619.2219.4919.1745,300
Jan 13, 20210.11 Dividend
Jan 12, 202119.1019.5919.0319.5519.1255,900
Jan 11, 202119.1519.1719.1019.1418.7234,100
Jan 08, 202119.2719.3219.1719.1718.7534,100
Jan 07, 202119.1619.2619.0119.1418.7235,700
Jan 06, 202119.1619.2319.0119.0418.6290,500
Jan 05, 202119.3019.3519.1619.2318.8148,700
Jan 04, 202119.6119.6119.1319.4218.99111,800
Dec 31, 202019.6019.6519.4219.6519.2271,800
Dec 30, 202019.4419.5419.3219.4919.0642,800
Dec 29, 202019.0719.4019.0719.3718.9545,600
Dec 28, 202019.1819.2719.0319.1218.7070,300
Dec 24, 202019.3119.3219.1019.1518.7319,900
Dec 23, 202019.1219.2818.9719.2418.8253,700
Dec 22, 202019.0619.1218.9519.0118.5946,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...