DoubleLine Shiller Enhanced CAPE® Class R6 (DDCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.79
+0.03 (0.19%)
May 19, 2025, 4:00 PM EDT
DDCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.32% |
| May 19, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.19% |
| May 16, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.22% |
| May 15, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.91% |
| May 14, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.58% |
| May 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.39% |
| May 12, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 2.37% |
| May 9, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.07% |
| May 8, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.07% |
| May 7, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| May 6, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.85% |
| May 5, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.33% |
| May 2, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.12% |
| May 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 30, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.20% |
| Apr 29, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.17 | 0.73% |
| Apr 28, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.06 | 0.27% |
| Apr 25, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.02 | 0.60% |
| Apr 24, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | 1.01% |
| Apr 23, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | 0.82% |
| Apr 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.66 | 2.29% |
| Apr 21, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.33 | -2.04% |
| Apr 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.63 | 1.24% |
| Apr 16, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | -1.56% |
| Apr 15, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.68 | -0.20% |
| Apr 14, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | 1.30% |
| Apr 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.52 | 0.97% |
| Apr 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | -2.43% |
| Apr 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.74 | 7.09% |
| Apr 8, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.76 | -2.06% |
| Apr 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | -1.60% |
| Apr 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | -4.72% |
| Apr 3, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.99 | -3.09% |
| Apr 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.47 | 0.58% |
| Apr 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.38 | 0.39% |
| Mar 31, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.32 | 0.52% |
| Mar 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | -1.48% |
| Mar 27, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.40 | 0.13% |
| Mar 26, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.38 | -0.13% |
| Mar 25, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.40 | 0.06% |
| Mar 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.39 | 1.64% |
| Mar 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.14 | 0.07% |
| Mar 20, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.13 | -0.20% |
| Mar 19, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.16 | 0.79% |
| Mar 18, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.04 | -1.17% |
| Mar 17, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.22 | 0.99% |
| Mar 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | 1.33% |
| Mar 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.88 | -1.64% |
| Mar 12, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.12 | -0.52% |
| Mar 11, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.20 | -1.35% |