DBLTX - DoubleLine Total Return Bond I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201810.5510.5510.5510.5510.55-
Jan 18, 201810.5610.5610.5610.5610.56-
Jan 17, 201810.5810.5810.5810.5810.58-
Jan 16, 201810.5910.5910.5910.5910.59-
Jan 12, 201810.5910.5910.5910.5910.59-
Jan 11, 201810.5910.5910.5910.5910.59-
Jan 10, 201810.5810.5810.5810.5810.58-
Jan 09, 201810.5810.5810.5810.5810.58-
Jan 08, 201810.6010.6010.6010.6010.60-
Jan 05, 201810.6110.6110.6110.6110.61-
Jan 04, 201810.6110.6110.6110.6110.61-
Jan 03, 201810.6210.6210.6210.6210.62-
Jan 02, 201810.6110.6110.6110.6110.61-
Dec 29, 201710.6310.6310.6310.6310.63-
Dec 29, 20170.03 Dividend
Dec 28, 201710.6410.6410.6410.6410.61-
Dec 27, 201710.6510.6510.6510.6510.62-
Dec 26, 201710.6310.6310.6310.6310.60-
Dec 22, 201710.6210.6210.6210.6210.59-
Dec 21, 201710.6210.6210.6210.6210.59-
Dec 20, 201710.6210.6210.6210.6210.59-
Dec 19, 201710.6310.6310.6310.6310.60-
Dec 18, 201710.6510.6510.6510.6510.62-
Dec 15, 201710.6610.6610.6610.6610.63-
Dec 14, 201710.6610.6610.6610.6610.63-
Dec 13, 201710.6610.6610.6610.6610.63-
Dec 12, 201710.6410.6410.6410.6410.61-
Dec 11, 201710.6410.6410.6410.6410.61-
Dec 08, 201710.6510.6510.6510.6510.62-
Dec 07, 201710.6510.6510.6510.6510.62-
Dec 06, 201710.6610.6610.6610.6610.63-
Dec 05, 201710.6510.6510.6510.6510.62-
Dec 04, 201710.6410.6410.6410.6410.61-
Dec 01, 201710.6410.6410.6410.6410.61-
Nov 30, 201710.6310.6310.6310.6310.60-
Nov 30, 20170.032 Dividend
Nov 29, 201710.6710.6710.6710.6710.61-
Nov 28, 201710.6910.6910.6910.6910.63-
Nov 27, 201710.7010.7010.7010.7010.64-
Nov 24, 201710.6910.6910.6910.6910.63-
Nov 22, 201710.6910.6910.6910.6910.63-
Nov 21, 201710.6710.6710.6710.6710.61-
Nov 20, 201710.6710.6710.6710.6710.61-
Nov 17, 201710.6810.6810.6810.6810.62-
Nov 16, 201710.6810.6810.6810.6810.62-
Nov 15, 201710.6910.6910.6910.6910.63-
Nov 14, 201710.6710.6710.6710.6710.61-
Nov 13, 201710.6610.6610.6610.6610.60-
Nov 10, 201710.6610.6610.6610.6610.60-
Nov 09, 201710.6910.6910.6910.6910.63-
Nov 08, 201710.6910.6910.6910.6910.63-
Nov 07, 201710.7010.7010.7010.7010.64-
Nov 06, 201710.7010.7010.7010.7010.64-
Nov 03, 201710.6910.6910.6910.6910.63-
Nov 02, 201710.6810.6810.6810.6810.62-
Nov 01, 201710.6710.6710.6710.6710.61-
Oct 31, 201710.6710.6710.6710.6710.61-
Oct 31, 20170.032 Dividend
Oct 30, 201710.7110.7110.7110.7110.62-
Oct 27, 201710.6810.6810.6810.6810.59-
Oct 26, 201710.6710.6710.6710.6710.58-
Oct 25, 201710.6810.6810.6810.6810.59-
Oct 24, 201710.6810.6810.6810.6810.59-
Oct 23, 201710.7010.7010.7010.7010.61-
Oct 20, 201710.6910.6910.6910.6910.60-
Oct 19, 201710.7110.7110.7110.7110.62-
Oct 18, 201710.7110.7110.7110.7110.62-
Oct 17, 201710.7210.7210.7210.7210.63-
Oct 16, 201710.7210.7210.7210.7210.63-
Oct 13, 201710.7210.7210.7210.7210.63-
Oct 12, 201710.7110.7110.7110.7110.62-
Oct 11, 201710.7010.7010.7010.7010.61-
Oct 10, 201710.7010.7010.7010.7010.61-
Oct 09, 201710.6910.6910.6910.6910.60-
Oct 06, 201710.6910.6910.6910.6910.60-
Oct 05, 201710.6910.6910.6910.6910.60-
Oct 04, 201710.7010.7010.7010.7010.61-
Oct 03, 201710.7010.7010.7010.7010.61-
Oct 02, 201710.7010.7010.7010.7010.61-
Sep 29, 201710.7010.7010.7010.7010.61-
Sep 29, 20170.032 Dividend
Sep 28, 201710.7410.7410.7410.7410.61-
Sep 27, 201710.7310.7310.7310.7310.60-
Sep 26, 201710.7510.7510.7510.7510.62-
Sep 25, 201710.7610.7610.7610.7610.63-
Sep 22, 201710.7410.7410.7410.7410.61-
Sep 21, 201710.7310.7310.7310.7310.60-
Sep 20, 201710.7310.7310.7310.7310.60-
Sep 19, 201710.7410.7410.7410.7410.61-
Sep 18, 201710.7510.7510.7510.7510.62-
Sep 15, 201710.7510.7510.7510.7510.62-
Sep 14, 201710.7610.7610.7610.7610.63-
Sep 13, 201710.7610.7610.7610.7610.63-
Sep 12, 201710.7610.7610.7610.7610.63-
Sep 11, 201710.7710.7710.7710.7710.64-
Sep 08, 201710.8010.8010.8010.8010.67-
Sep 07, 201710.8010.8010.8010.8010.67-
Sep 06, 201710.7810.7810.7810.7810.65-
Sep 05, 201710.8010.8010.8010.8010.67-
Sep 01, 201710.7610.7610.7610.7610.63-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...