DoubleLine Strategic Commodity Fund Class I (DBCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.45
-0.03 (-0.29%)
At close: Sep 17, 2026
DBCMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.19% |
| Sep 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.29% |
| Sep 16, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% |
| Sep 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.55% |
| Sep 14, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Sep 11, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.15% |
| Sep 10, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.55% |
| Sep 9, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.78% |
| Sep 8, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.19% |
| Sep 4, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% |
| Sep 3, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -0.20% |
| Sep 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| Sep 1, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.61% |
| Aug 31, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.12% |
| Aug 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.72% |
| Aug 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.41% |
| Aug 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.31% |
| Aug 25, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.51% |
| Aug 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.31% |
| Aug 21, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.71% |
| Aug 20, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.31% |
| Aug 19, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% |
| Aug 18, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.31% |
| Aug 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.57% |
| Aug 14, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Aug 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.42% |
| Aug 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Aug 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Aug 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.26% |
| Aug 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.87% |
| Aug 6, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.55% |
| Aug 5, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.11% |
| Aug 4, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.97% |
| Aug 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% |
| Jul 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% |
| Jul 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.43% |
| Jul 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.40% |
| Jul 28, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.96% |
| Jul 27, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.47% |
| Jul 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.63% |
| Jul 23, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.95% |
| Jul 22, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.53% |
| Jul 21, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.64% |
| Jul 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.64% |
| Jul 17, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.76% |
| Jul 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% |
| Jul 15, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Jul 14, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% |
| Jul 13, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.35% |
| Jul 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% |