DoubleLine Strategic Commodity Fund Class I (DBCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.59
-0.04 (-0.42%)
At close: May 19, 2026
DBCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% |
| May 18, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.37% |
| May 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| May 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% |
| May 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| May 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.26% |
| May 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 1.70% |
| May 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |
| May 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -2.93% |
| May 5, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.59% |
| May 4, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| May 1, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.11% |
| Apr 30, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| Apr 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.40% |
| Apr 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% |
| Apr 27, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.87% |
| Apr 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% |
| Apr 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.77% |
| Apr 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.45% |
| Apr 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% |
| Apr 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.37% |
| Apr 17, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.68% |
| Apr 16, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.67% |
| Apr 15, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.45% |
| Apr 14, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.78% |
| Apr 13, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.82% |
| Apr 10, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.11% |
| Apr 9, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.69% |
| Apr 8, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.57% |
| Apr 7, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% |
| Apr 6, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.79% |
| Apr 2, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.49% |
| Apr 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.79% |
| Mar 31, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.34% |
| Mar 30, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.45% |
| Mar 27, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.45% |
| Mar 26, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.96% |
| Mar 25, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.80% |
| Mar 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.51% |
| 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% |