DoubleLine Strategic Commodity Fund Class N (DLCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.45
-0.04 (-0.42%)
May 20, 2026, 8:10 AM EST
DLCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| May 19, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.42% |
| May 18, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.39% |
| May 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| May 14, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.58% |
| May 13, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.42% |
| May 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.38% |
| May 11, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.73% |
| May 8, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 1.54% |
| May 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.44% |
| May 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.86% |
| May 5, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.62% |
| May 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| May 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.22% |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.32% |
| Apr 29, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.42% |
| Apr 28, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| Apr 27, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.88% |
| Apr 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.33% |
| Apr 23, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.78% |
| Apr 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.36% |
| Apr 21, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.15% |
| Apr 20, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.39% |
| Apr 17, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -2.60% |
| Apr 16, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% |
| Apr 15, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% |
| Apr 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.79% |
| Apr 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.73% |
| Apr 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Apr 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.70% |
| Apr 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.60% |
| Apr 7, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.23% |
| Apr 6, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.80% |
| Apr 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.39% |
| Apr 1, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% |
| Mar 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.48% |
| Mar 30, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.46% |
| Mar 27, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.57% |
| Mar 26, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 1.87% |
| Mar 25, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.70% |
| Mar 24, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.41% |
| 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% |