DoubleLine Strategic Commodity Fund Class N (DLCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.20
+0.08 (1.12%)
Dec 23, 2025, 8:10 AM EST
DLCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Dec 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% |
| Dec 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.42% |
| Dec 18, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Dec 17, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.57% |
| Dec 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.12% |
| Dec 15, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.14% |
| Dec 12, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.11% |
| Dec 11, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% |
| Dec 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% |
| Dec 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.69% |
| Dec 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.82% |
| Dec 5, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.55% |
| Dec 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% |
| Dec 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.56% |
| Dec 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% |
| Dec 1, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% |
| Nov 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.70% |
| Nov 26, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.70% |
| Nov 25, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% |
| Nov 24, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.14% |
| Nov 21, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.42% |
| Nov 20, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.83% |
| Nov 19, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.96% |
| Nov 18, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% |
| Nov 17, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.14% |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.14% |
| Nov 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Nov 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.82% |
| Nov 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% |
| Nov 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% |
| Nov 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% |
| Nov 6, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.28% |
| Nov 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% |
| Nov 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% |
| Nov 3, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.41% |
| Oct 31, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.14% |
| Oct 30, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Oct 29, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.56% |
| Oct 28, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.69% |
| Oct 27, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.14% |
| Oct 24, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Oct 23, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.40% |
| Oct 22, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.42% |
| Oct 21, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.14% |
| Oct 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% |
| Oct 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Oct 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.28% |
| Oct 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% |
| Oct 14, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.84% |