DoubleLine Strategic Commodity Fund Class N (DLCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.50
-0.25 (-2.86%)
Mar 23, 2026, 4:00 PM EST
DLCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% |
| Mar 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.69% |
| Mar 19, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.46% |
| Mar 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.05% |
| Mar 17, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.06% |
| Mar 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.40% |
| Mar 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% |
| Mar 12, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.51% |
| Mar 11, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.20% |
| Mar 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.92% |
| Mar 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.33% |
| Mar 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.35% |
| Mar 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.63% |
| Mar 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% |
| Mar 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.40% |
| Mar 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.16% |
| Feb 27, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.65% |
| Feb 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% |
| Feb 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% |
| Feb 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% |
| Feb 23, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Feb 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% |
| Feb 19, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% |
| Feb 18, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 2.02% |
| Feb 17, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.54% |
| Feb 13, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.27% |
| Feb 12, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.45% |
| Feb 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.13% |
| Feb 9, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.80% |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% |
| Feb 5, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.80% |
| Feb 4, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.53% |
| Feb 3, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.05% |
| Feb 2, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.74% |
| Jan 30, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.19% |
| Jan 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.21% |
| Jan 28, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.54% |
| Jan 27, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.13% |
| Jan 26, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% |
| Jan 23, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.37% |
| Jan 22, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.68% |
| Jan 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.68% |
| Jan 20, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.14% |
| Jan 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% |
| Jan 15, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.94% |
| Jan 14, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.95% |
| Jan 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.54% |
| Jan 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% |
| Jan 9, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.39% |