DoubleLine Strategic Commodity Fund Class I (DBCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.94
-0.05 (-0.56%)
Jul 9, 2026, 4:00 PM EST
DBCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | - | -0.56% |
| Jul 8, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.04% |
| Jul 7, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.23% |
| Jul 6, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.85% |
| Jul 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% |
| Jul 1, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% |
| Jun 30, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% |
| Jun 29, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% |
| Jun 26, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.92% |
| Jun 25, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.64% |
| Jun 24, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.50% |
| Jun 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.80% |
| Jun 22, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.46% |
| Jun 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.79% |
| Jun 17, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% |
| Jun 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% |
| Jun 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% |
| Jun 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.21% |
| Jun 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.33% |
| Jun 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.44% |
| Jun 9, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% |
| Jun 8, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% |
| Jun 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.19% |
| Jun 4, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.50% |
| Jun 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| Jun 2, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.32% |
| Jun 1, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.75% |
| May 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.87% |
| May 28, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.76% |
| May 27, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.08% |
| May 26, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.38% |
| May 22, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| May 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.95% |
| May 20, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.36% |
| 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% |