DoubleLine Strategic Commodity Fund Class I (DBCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.62
-0.25 (-2.82%)
At close: Mar 23, 2026
DBCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.82% |
| Mar 20, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.68% |
| Mar 19, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% |
| Mar 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.04% |
| Mar 17, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.05% |
| Mar 16, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.38% |
| Mar 13, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% |
| Mar 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.47% |
| Mar 11, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.17% |
| Mar 10, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.89% |
| Mar 9, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.32% |
| Mar 6, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.33% |
| Mar 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.60% |
| Mar 4, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.50% |
| Mar 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.38% |
| Mar 2, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.14% |
| Feb 27, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.64% |
| Feb 26, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Feb 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.51% |
| Feb 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.77% |
| Feb 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Feb 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% |
| Feb 19, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.65% |
| Feb 18, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.86% |
| 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% |