DoubleLine Strategic Commodity Fund Class I (DBCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.20
+0.03 (0.42%)
Jul 18, 2025, 4:00 PM EDT
DBCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.42% |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% |
| Jul 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.70% |
| Jul 16, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Jul 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% |
| Jul 14, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.42% |
| Jul 11, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.70% |
| Jul 10, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.28% |
| Jul 9, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.56% |
| Jul 8, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.28% |
| Jul 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.28% |
| Jul 3, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.14% |
| Jul 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.85% |
| Jul 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% |
| Jun 30, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jun 27, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Jun 26, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.85% |
| Jun 25, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Jun 24, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.40% |
| Jun 23, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.11% |
| Jun 20, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.14% |
| Jun 18, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% |
| Jun 17, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.56% |
| Jun 16, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.56% |
| Jun 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.13% |
| Jun 12, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Jun 11, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% |
| Jun 10, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% |
| Jun 9, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% |
| Jun 6, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% |
| Jun 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.57% |
| Jun 4, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% |
| Jun 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% |
| Jun 2, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.02% |
| May 30, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% |
| May 29, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% |
| May 28, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% |
| May 27, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14% |
| May 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.14% |
| May 22, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.57% |
| May 21, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| May 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| May 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% |
| May 16, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| May 15, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.85% |
| May 14, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% |
| May 13, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.14% |
| May 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% |
| May 9, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.87% |
| May 8, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.73% |