Skip to main content
DoubleLine Total Return Bond Fund Class I (DBLTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.67
-0.01 (-0.12%)
Jan 17, 2025, 8:01 PM EST

DBLTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 20258.678.678.678.678.67-0.12%
Jan 16, 20258.688.688.688.688.680.23%
Jan 15, 20258.668.668.668.668.660.81%
Jan 14, 20258.598.598.598.598.590.12%
Jan 13, 20258.588.588.588.588.58-0.12%
Jan 10, 20258.598.598.598.598.59-0.58%
Jan 8, 20258.648.648.648.648.640.12%
Jan 7, 20258.638.638.638.638.63-0.35%
Jan 6, 20258.668.668.668.668.66-
Jan 3, 20258.668.668.668.668.66-0.23%
Jan 2, 20258.688.688.688.688.680.12%
Dec 31, 20248.678.678.678.678.67-0.57%
Dec 30, 20248.728.728.728.728.680.46%
Dec 27, 20248.688.688.688.688.64-0.23%
Dec 26, 20248.708.708.708.708.660.12%
Dec 24, 20248.698.698.698.698.650.12%
Dec 23, 20248.688.688.688.688.640.23%
Dec 20, 20248.668.668.668.668.62-0.35%
Dec 19, 20248.698.698.698.698.65-0.23%
Dec 18, 20248.718.718.718.718.67-0.57%
Dec 17, 20248.768.768.768.768.72-
Dec 16, 20248.768.768.768.768.720.11%
Dec 13, 20248.758.758.758.758.71-0.46%
Dec 12, 20248.798.798.798.798.75-0.34%
Dec 11, 20248.828.828.828.828.78-0.23%
Dec 10, 20248.848.848.848.848.80-0.11%
Dec 9, 20248.858.858.858.858.81-0.23%
Dec 6, 20248.878.878.878.878.830.23%
Dec 5, 20248.858.858.858.858.81-
Dec 4, 20248.858.858.858.858.810.34%
Dec 3, 20248.828.828.828.828.78-0.11%
Dec 2, 20248.838.838.838.838.79-
Nov 29, 20248.838.838.838.838.79-
Nov 27, 20248.838.838.838.838.760.23%
Nov 26, 20248.818.818.818.818.74-0.11%
Nov 25, 20248.828.828.828.828.750.92%
Nov 22, 20248.748.748.748.748.67-
Nov 21, 20248.748.748.748.748.67-
Nov 20, 20248.748.748.748.748.67-0.11%
Nov 19, 20248.758.758.758.758.680.11%
Nov 18, 20248.748.748.748.748.670.11%
Nov 15, 20248.738.738.738.738.66-
Nov 14, 20248.738.738.738.738.66-
Nov 13, 20248.738.738.738.738.66-
Nov 12, 20248.738.738.738.738.66-0.46%
Nov 11, 20248.778.778.778.778.70-0.11%
Nov 8, 20248.788.788.788.788.710.11%
Nov 7, 20248.778.778.778.778.700.57%
Nov 6, 20248.728.728.728.728.65-0.57%
Nov 5, 20248.778.778.778.778.700.11%
Nov 4, 20248.768.768.768.768.690.46%
Nov 1, 20248.728.728.728.728.65-0.46%
Oct 31, 20248.768.768.768.768.69-0.45%
Oct 30, 20248.808.808.808.808.69-
Oct 29, 20248.808.808.808.808.69-
Oct 28, 20248.808.808.808.808.69-0.11%
Oct 25, 20248.818.818.818.818.70-0.23%
Oct 24, 20248.838.838.838.838.720.23%
Oct 23, 20248.818.818.818.818.70-0.23%
Oct 22, 20248.838.838.838.838.72-0.11%
Oct 21, 20248.848.848.848.848.73-0.56%
Oct 18, 20248.898.898.898.898.780.11%
Oct 17, 20248.888.888.888.888.77-0.45%
Oct 16, 20248.928.928.928.928.810.11%
Oct 15, 20248.918.918.918.918.800.34%
Oct 14, 20248.888.888.888.888.77-0.11%
Oct 11, 20248.898.898.898.898.780.11%
Oct 10, 20248.888.888.888.888.77-0.11%
Oct 9, 20248.898.898.898.898.78-0.22%
Oct 8, 20248.918.918.918.918.800.11%
Oct 7, 20248.908.908.908.908.79-0.22%
Oct 4, 20248.928.928.928.928.81-0.89%
Oct 3, 20249.009.009.009.008.89-0.44%
Oct 2, 20249.049.049.049.048.93-0.22%
Oct 1, 20249.069.069.069.068.950.33%
Sep 30, 20249.039.039.039.038.92-0.66%
Sep 27, 20249.099.099.099.098.940.22%
Sep 26, 20249.079.079.079.078.92-
Sep 25, 20249.079.079.079.078.92-0.33%
Sep 24, 20249.109.109.109.108.950.11%
Sep 23, 20249.099.099.099.098.94-
Sep 20, 20249.099.099.099.098.94-
Sep 19, 20249.099.099.099.098.94-
Sep 18, 20249.099.099.099.098.94-0.33%
Sep 17, 20249.129.129.129.128.97-0.22%
Sep 16, 20249.149.149.149.148.990.22%
Sep 13, 20249.129.129.129.128.970.22%
Sep 12, 20249.109.109.109.108.95-0.11%
Sep 11, 20249.119.119.119.118.96-
Sep 10, 20249.119.119.119.118.960.33%
Sep 9, 20249.089.089.089.088.930.11%
Sep 6, 20249.079.079.079.078.920.22%
Sep 5, 20249.059.059.059.058.900.22%
Sep 4, 20249.039.039.039.038.880.44%
Sep 3, 20248.998.998.998.998.840.56%
Aug 30, 20248.948.948.948.948.79-0.67%
Aug 29, 20249.009.009.009.008.82-0.22%
Aug 28, 20249.029.029.029.028.83-
Aug 27, 20249.029.029.029.028.83-
Aug 26, 20249.029.029.029.028.83-