DoubleLine Opportunistic Credit Fd (DBL)
14.94
-0.04 (-0.27%)
NYSE · Last Trade: Mar 1st, 5:54 PM EST
Historical Prices For DoubleLine Opportunistic Credit Fd (DBL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 14.89 | 15.00 | 14.82 | 14.94 | 130,296 | 14.94 |
| 2/26/2026 | 15.02 | 15.04 | 14.96 | 14.98 | 37,236 | 14.98 |
| 2/25/2026 | 14.99 | 15.04 | 14.99 | 15.02 | 40,955 | 15.02 |
| 2/24/2026 | 14.98 | 15.05 | 14.97 | 14.97 | 37,315 | 14.97 |
| 2/23/2026 | 14.98 | 15.05 | 14.98 | 14.99 | 44,551 | 14.99 |
| 2/20/2026 | 15.01 | 15.02 | 14.99 | 15.01 | 47,154 | 15.01 |
| 2/19/2026 | 15.02 | 15.06 | 15.01 | 15.04 | 30,076 | 15.04 |
| 2/18/2026 | 15.05 | 15.06 | 15.00 | 15.00 | 48,978 | 15.00 |
| 2/17/2026 | 15.12 | 15.18 | 15.12 | 15.14 | 55,352 | 15.03 |
| 2/13/2026 | 15.12 | 15.15 | 15.11 | 15.12 | 42,357 | 15.01 |
| 2/12/2026 | 15.13 | 15.15 | 15.10 | 15.11 | 111,429 | 15.00 |
| 2/11/2026 | 15.14 | 15.19 | 15.14 | 15.16 | 150,157 | 15.05 |
| 2/10/2026 | 15.13 | 15.15 | 15.12 | 15.14 | 80,334 | 15.03 |
| 2/09/2026 | 15.19 | 15.19 | 15.10 | 15.11 | 52,798 | 15.00 |
| 2/06/2026 | 15.20 | 15.20 | 15.13 | 15.16 | 75,215 | 15.05 |
| 2/05/2026 | 15.16 | 15.20 | 15.10 | 15.16 | 41,629 | 15.05 |
| 2/04/2026 | 15.16 | 15.21 | 15.10 | 15.11 | 59,497 | 15.00 |
| 2/03/2026 | 15.12 | 15.30 | 15.10 | 15.16 | 57,841 | 15.05 |
| 2/02/2026 | 15.13 | 15.15 | 15.11 | 15.12 | 41,706 | 15.01 |
| 1/30/2026 | 15.12 | 15.17 | 15.07 | 15.14 | 60,191 | 15.03 |
| 1/29/2026 | 15.06 | 15.12 | 15.01 | 15.12 | 73,915 | 15.01 |
| 1/28/2026 | 15.02 | 15.09 | 15.02 | 15.02 | 35,152 | 14.91 |
| 1/27/2026 | 15.06 | 15.10 | 15.02 | 15.06 | 57,754 | 14.95 |
| 1/26/2026 | 15.12 | 15.12 | 15.02 | 15.05 | 100,945 | 14.94 |
| 1/23/2026 | 15.16 | 15.17 | 15.09 | 15.10 | 41,362 | 14.99 |
| 1/22/2026 | 15.14 | 15.14 | 15.12 | 15.13 | 69,449 | 15.02 |
| 1/21/2026 | 15.12 | 15.15 | 15.09 | 15.15 | 55,701 | 15.04 |
| 1/20/2026 | 15.14 | 15.16 | 15.03 | 15.10 | 80,697 | 14.99 |
| 1/16/2026 | 15.29 | 15.29 | 15.16 | 15.16 | 53,689 | 15.05 |
| 1/15/2026 | 15.19 | 15.27 | 15.17 | 15.27 | 41,568 | 15.16 |
| 1/14/2026 | 15.26 | 15.29 | 15.19 | 15.19 | 28,091 | 15.08 |
| 1/13/2026 | 15.28 | 15.36 | 15.26 | 15.34 | 55,334 | 15.12 |
| 1/12/2026 | 15.29 | 15.34 | 15.26 | 15.27 | 51,276 | 15.05 |
| 1/09/2026 | 15.29 | 15.34 | 15.24 | 15.29 | 35,503 | 15.07 |
| 1/08/2026 | 15.25 | 15.30 | 15.22 | 15.27 | 54,026 | 15.05 |
| 1/07/2026 | 15.25 | 15.29 | 15.22 | 15.25 | 47,481 | 15.03 |
| 1/06/2026 | 15.19 | 15.31 | 15.19 | 15.23 | 45,119 | 15.01 |
| 1/05/2026 | 15.18 | 15.24 | 15.16 | 15.23 | 49,865 | 15.01 |
| 1/02/2026 | 15.30 | 15.30 | 15.14 | 15.21 | 52,637 | 14.99 |
| 12/31/2025 | 15.27 | 15.35 | 15.25 | 15.25 | 74,420 | 15.03 |
| 12/30/2025 | 15.16 | 15.30 | 15.16 | 15.23 | 87,795 | 15.02 |
| 12/29/2025 | 15.18 | 15.24 | 15.12 | 15.19 | 85,585 | 14.97 |
| 12/26/2025 | 15.19 | 15.24 | 15.14 | 15.19 | 70,009 | 14.97 |
| 12/24/2025 | 15.20 | 15.22 | 15.17 | 15.18 | 21,596 | 14.96 |
| 12/23/2025 | 15.28 | 15.38 | 15.21 | 15.22 | 41,179 | 15.00 |
| 12/22/2025 | 15.24 | 15.40 | 15.21 | 15.27 | 58,453 | 15.05 |
| 12/19/2025 | 15.30 | 15.34 | 15.21 | 15.27 | 67,943 | 15.05 |
| 12/18/2025 | 15.23 | 15.40 | 15.17 | 15.35 | 78,428 | 15.13 |
| 12/17/2025 | 15.16 | 15.29 | 15.16 | 15.22 | 60,832 | 15.00 |
| 12/16/2025 | 15.33 | 15.37 | 15.28 | 15.33 | 62,673 | 15.00 |
| 12/15/2025 | 15.38 | 15.40 | 15.28 | 15.36 | 78,176 | 15.03 |
| 12/12/2025 | 15.33 | 15.40 | 15.31 | 15.31 | 34,286 | 14.98 |
| 12/11/2025 | 15.31 | 15.49 | 15.31 | 15.38 | 22,574 | 15.05 |
| 12/10/2025 | 15.28 | 15.38 | 15.26 | 15.33 | 79,170 | 15.00 |
| 12/09/2025 | 15.30 | 15.38 | 15.29 | 15.38 | 43,326 | 15.05 |
| 12/08/2025 | 15.33 | 15.37 | 15.28 | 15.29 | 67,589 | 14.96 |
| 12/05/2025 | 15.36 | 15.48 | 15.32 | 15.33 | 31,879 | 15.00 |
| 12/04/2025 | 15.35 | 15.43 | 15.34 | 15.36 | 33,308 | 15.03 |
| 12/03/2025 | 15.32 | 15.47 | 15.32 | 15.41 | 62,081 | 15.08 |
| 12/02/2025 | 15.45 | 15.45 | 15.30 | 15.32 | 35,312 | 14.99 |