DoubleLine Long Duration Total Return Bond Fund Class I (DBLDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.26
+0.05 (0.81%)
At close: Apr 24, 2025
DBLDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.81% |
| Apr 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.81% |
| Apr 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.49% |
| Apr 21, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.45% |
| Apr 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.80% |
| Apr 16, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.48% |
| Apr 15, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.32% |
| Apr 14, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% |
| Apr 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Apr 10, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.75% |
| Apr 9, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.16% |
| Apr 8, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.41% |
| Apr 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.75% |
| Apr 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% |
| Apr 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% |
| Apr 2, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.15% |
| Apr 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% |
| Mar 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 1.27% |
| Mar 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.29 | -0.32% |
| Mar 26, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | -0.47% |
| Mar 25, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | 0.16% |
| Mar 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.33 | -0.93% |
| Mar 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | -0.47% |
| Mar 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.42 | 0.16% |
| Mar 19, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 0.31% |
| Mar 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | 0.16% |
| Mar 17, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.47% |
| Mar 14, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | -0.47% |
| Mar 13, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.63% |
| Mar 12, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.34 | -0.47% |
| Mar 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | -0.93% |
| Mar 10, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | 1.10% |
| Mar 7, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | -0.31% |
| Mar 6, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | -0.31% |
| Mar 5, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | -0.77% |
| Mar 4, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | -0.77% |
| Mar 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.50 | 0.62% |
| Feb 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | 0.46% |
| Feb 27, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.41 | -0.46% |
| Feb 26, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.44 | 0.46% |
| Feb 25, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.41 | 1.41% |
| Feb 24, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | 1.43% |
| Feb 21, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | - |
| Feb 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | 0.32% |
| Feb 19, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.21 | 0.16% |
| Feb 18, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | -0.95% |
| Feb 14, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.26 | 0.48% |
| Feb 13, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.23 | 1.45% |
| Feb 12, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.14 | -1.28% |