DoubleLine Strategic Commodity Fund Class I (DBCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.57
-0.03 (-0.39%)
At close: Feb 13, 2026
DBCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.40% |
| Feb 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.39% |
| Feb 12, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% |
| Feb 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% |
| Feb 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.79% |
| Feb 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% |
| Feb 5, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.92% |
| Feb 4, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.66% |
| Feb 3, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.02% |
| Feb 2, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.85% |
| Jan 30, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.05% |
| Jan 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.19% |
| Jan 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.53% |
| Jan 27, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% |
| Jan 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% |
| Jan 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.35% |
| Jan 22, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.80% |
| Jan 21, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.81% |
| Jan 20, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.13% |
| Jan 16, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.80% |
| Jan 15, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% |
| Jan 14, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.93% |
| Jan 13, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.54% |
| Jan 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.40% |
| Jan 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.37% |
| Jan 8, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.14% |
| Jan 7, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.35% |
| Jan 6, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.95% |
| Jan 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.66% |
| Jan 2, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Dec 31, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.73% |
| Dec 30, 2025 | 7.28 | 7.28 | 7.28 | 7.50 | 7.28 | 1.35% |
| Dec 29, 2025 | 7.18 | 7.18 | 7.18 | 7.40 | 7.18 | 0.41% |
| Dec 26, 2025 | 7.16 | 7.16 | 7.16 | 7.37 | 7.15 | -0.54% |
| Dec 24, 2025 | 7.19 | 7.19 | 7.19 | 7.41 | 7.19 | 0.41% |
| Dec 23, 2025 | 7.16 | 7.16 | 7.16 | 7.38 | 7.16 | 0.96% |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.31 | 7.10 | 0.97% |
| Dec 19, 2025 | 7.03 | 7.03 | 7.03 | 7.24 | 7.03 | 0.56% |
| Dec 18, 2025 | 6.99 | 6.99 | 6.99 | 7.20 | 6.99 | -0.14% |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.21 | 7.00 | 0.56% |
| Dec 16, 2025 | 6.96 | 6.96 | 6.96 | 7.17 | 6.96 | -1.10% |
| Dec 15, 2025 | 7.04 | 7.04 | 7.04 | 7.25 | 7.04 | -0.14% |
| Dec 12, 2025 | 7.05 | 7.05 | 7.05 | 7.26 | 7.05 | -1.09% |
| Dec 11, 2025 | 7.13 | 7.13 | 7.13 | 7.34 | 7.13 | 0.27% |
| Dec 10, 2025 | 7.11 | 7.11 | 7.11 | 7.32 | 7.11 | 0.41% |
| Dec 9, 2025 | 7.08 | 7.08 | 7.08 | 7.29 | 7.08 | -0.82% |
| Dec 8, 2025 | 7.14 | 7.14 | 7.14 | 7.35 | 7.14 | -0.81% |
| Dec 5, 2025 | 7.19 | 7.19 | 7.19 | 7.41 | 7.19 | 0.54% |
| Dec 4, 2025 | 7.16 | 7.16 | 7.16 | 7.37 | 7.15 | 0.14% |