DoubleLine Global Bond Fund Class I (DBLGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.71
+0.04 (0.46%)
At close: Apr 21, 2025
DBLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% |
| Apr 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% |
| Apr 21, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Apr 17, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Apr 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.70% |
| Apr 15, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.23% |
| Apr 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.47% |
| Apr 11, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.47% |
| Apr 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.83% |
| Apr 9, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% |
| Apr 8, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% |
| Apr 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% |
| Apr 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| Apr 3, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.42% |
| Apr 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% |
| Apr 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| Mar 31, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| Mar 28, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | 0.36% |
| Mar 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | 0.12% |
| Mar 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.39 | -0.24% |
| Mar 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | - |
| Mar 24, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | -0.24% |
| Mar 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | -0.24% |
| Mar 20, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | -0.12% |
| Mar 19, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.46 | - |
| Mar 18, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.46 | 0.12% |
| Mar 17, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | 0.24% |
| Mar 14, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | - |
| Mar 13, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | - |
| Mar 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | -0.24% |
| Mar 11, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.45 | 0.12% |
| Mar 10, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | 0.12% |
| Mar 7, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | 0.24% |
| Mar 6, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | -0.24% |
| Mar 5, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | - |
| Mar 4, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.43 | 0.36% |
| Mar 3, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | 0.24% |
| Feb 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.38 | - |
| Feb 27, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.38 | -0.36% |
| Feb 26, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | 0.12% |
| Feb 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | 0.48% |
| Feb 24, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.36 | - |
| Feb 21, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.36 | 0.24% |
| Feb 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | 0.48% |
| Feb 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.30 | -0.12% |
| Feb 18, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | -0.36% |
| Feb 14, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | 0.36% |
| Feb 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.31 | 0.73% |
| Feb 12, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.25 | -0.48% |
| Feb 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.29 | -0.12% |