DBLTX - DoubleLine Total Return Bond I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201710.6910.6910.6910.6910.69-
Oct 19, 201710.7110.7110.7110.7110.71-
Oct 18, 201710.7110.7110.7110.7110.71-
Oct 17, 201710.7210.7210.7210.7210.72-
Oct 16, 201710.7210.7210.7210.7210.72-
Oct 13, 201710.7210.7210.7210.7210.72-
Oct 12, 201710.7110.7110.7110.7110.71-
Oct 11, 201710.7010.7010.7010.7010.70-
Oct 10, 201710.7010.7010.7010.7010.70-
Oct 09, 201710.6910.6910.6910.6910.69-
Oct 06, 201710.6910.6910.6910.6910.69-
Oct 05, 201710.6910.6910.6910.6910.69-
Oct 04, 201710.7010.7010.7010.7010.70-
Oct 03, 201710.7010.7010.7010.7010.70-
Oct 02, 201710.7010.7010.7010.7010.70-
Sep 29, 201710.7010.7010.7010.7010.70-
Sep 29, 20170.032 Dividend
Sep 28, 201710.7410.7410.7410.7410.71-
Sep 27, 201710.7310.7310.7310.7310.70-
Sep 26, 201710.7510.7510.7510.7510.72-
Sep 25, 201710.7610.7610.7610.7610.73-
Sep 22, 201710.7410.7410.7410.7410.71-
Sep 21, 201710.7310.7310.7310.7310.70-
Sep 20, 201710.7310.7310.7310.7310.70-
Sep 19, 201710.7410.7410.7410.7410.71-
Sep 18, 201710.7510.7510.7510.7510.72-
Sep 15, 201710.7510.7510.7510.7510.72-
Sep 14, 201710.7610.7610.7610.7610.73-
Sep 13, 201710.7610.7610.7610.7610.73-
Sep 12, 201710.7610.7610.7610.7610.73-
Sep 11, 201710.7710.7710.7710.7710.74-
Sep 08, 201710.8010.8010.8010.8010.77-
Sep 07, 201710.8010.8010.8010.8010.77-
Sep 06, 201710.7810.7810.7810.7810.75-
Sep 05, 201710.8010.8010.8010.8010.77-
Sep 01, 201710.7610.7610.7610.7610.73-
Aug 31, 201710.7710.7710.7710.7710.74-
Aug 31, 20170.032 Dividend
Aug 30, 201710.7910.7910.7910.7910.73-
Aug 29, 201710.8010.8010.8010.8010.74-
Aug 28, 201710.7910.7910.7910.7910.73-
Aug 25, 201710.7810.7810.7810.7810.72-
Aug 24, 201710.7710.7710.7710.7710.71-
Aug 23, 201710.7810.7810.7810.7810.72-
Aug 22, 201710.7610.7610.7610.7610.70-
Aug 21, 201710.7610.7610.7610.7610.70-
Aug 18, 201710.7610.7610.7610.7610.70-
Aug 17, 201710.7610.7610.7610.7610.70-
Aug 16, 201710.7410.7410.7410.7410.68-
Aug 15, 201710.7310.7310.7310.7310.67-
Aug 14, 201710.7410.7410.7410.7410.68-
Aug 11, 201710.7510.7510.7510.7510.69-
Aug 10, 201710.7410.7410.7410.7410.68-
Aug 09, 201710.7310.7310.7310.7310.67-
Aug 08, 201710.7210.7210.7210.7210.66-
Aug 07, 201710.7210.7210.7210.7210.66-
Aug 04, 201710.7210.7210.7210.7210.66-
Aug 03, 201710.7310.7310.7310.7310.67-
Aug 02, 201710.7110.7110.7110.7110.65-
Aug 01, 201710.7210.7210.7210.7210.66-
Jul 31, 201710.7010.7010.7010.7010.64-
Jul 31, 20170.032 Dividend
Jul 28, 201710.7310.7310.7310.7310.63-
Jul 27, 201710.7210.7210.7210.7210.62-
Jul 26, 201710.7210.7210.7210.7210.62-
Jul 25, 201710.7110.7110.7110.7110.61-
Jul 24, 201710.7310.7310.7310.7310.63-
Jul 21, 201710.7310.7310.7310.7310.63-
Jul 20, 201710.7210.7210.7210.7210.62-
Jul 19, 201710.7210.7210.7210.7210.62-
Jul 18, 201710.7310.7310.7310.7310.63-
Jul 17, 201710.7110.7110.7110.7110.61-
Jul 14, 201710.7010.7010.7010.7010.60-
Jul 13, 201710.6910.6910.6910.6910.59-
Jul 12, 201710.7010.7010.7010.7010.60-
Jul 11, 201710.6810.6810.6810.6810.58-
Jul 10, 201710.6710.6710.6710.6710.58-
Jul 07, 201710.6610.6610.6610.6610.57-
Jul 06, 201710.6710.6710.6710.6710.58-
Jul 05, 201710.6810.6810.6810.6810.58-
Jul 03, 201710.6710.6710.6710.6710.58-
Jun 30, 201710.6810.6810.6810.6810.58-
Jun 30, 20170.033 Dividend
Jun 29, 201710.7310.7310.7310.7310.60-
Jun 28, 201710.7510.7510.7510.7510.62-
Jun 27, 201710.7510.7510.7510.7510.62-
Jun 26, 201710.7810.7810.7810.7810.65-
Jun 23, 201710.7710.7710.7710.7710.64-
Jun 22, 201710.7710.7710.7710.7710.64-
Jun 21, 201710.7610.7610.7610.7610.63-
Jun 20, 201710.7610.7610.7610.7610.63-
Jun 19, 201710.7510.7510.7510.7510.62-
Jun 16, 201710.7610.7610.7610.7610.63-
Jun 15, 201710.7510.7510.7510.7510.62-
Jun 14, 201710.7710.7710.7710.7710.64-
Jun 13, 201710.7410.7410.7410.7410.61-
Jun 12, 201710.7410.7410.7410.7410.61-
Jun 09, 201710.7410.7410.7410.7410.61-
Jun 08, 201710.7510.7510.7510.7510.62-
Jun 07, 201710.7510.7510.7510.7510.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...