DoubleLine Strategic Commodity Fund Class N (DLCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.12
+0.03 (0.42%)
Jul 21, 2025, 4:00 PM EDT
DLCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | 0.42% |
| Jul 18, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.42% |
| Jul 17, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.71% |
| Jul 16, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% |
| Jul 15, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Jul 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% |
| Jul 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.71% |
| Jul 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% |
| Jul 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% |
| Jul 8, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% |
| Jul 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% |
| Jul 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jul 2, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.00% |
| Jul 1, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Jun 30, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% |
| Jun 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% |
| Jun 26, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.01% |
| Jun 25, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Jun 24, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% |
| Jun 23, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.13% |
| Jun 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% |
| Jun 18, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14% |
| Jun 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.56% |
| Jun 16, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.43% |
| Jun 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.15% |
| Jun 12, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Jun 11, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.43% |
| Jun 10, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.14% |
| Jun 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.43% |
| Jun 6, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% |
| Jun 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% |
| Jun 4, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.29% |
| Jun 3, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% |
| Jun 2, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.03% |
| May 30, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.59% |
| May 29, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.29% |
| May 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.44% |
| May 27, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.29% |
| May 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.15% |
| May 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.43% |
| May 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.14% |
| May 16, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| May 15, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.00% |
| May 14, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.14% |
| May 13, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.01% |
| May 12, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% |
| May 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.88% |
| May 8, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.74% |