DoubleLine Strategic Commodity Fund Class N (DLCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.86
+0.17 (1.96%)
Jul 9, 2026, 8:10 AM EST
DLCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.56% |
| Jul 8, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.96% |
| Jul 7, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.35% |
| Jul 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.88% |
| Jul 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% |
| Jul 1, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% |
| Jun 30, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.24% |
| Jun 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| Jun 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.94% |
| Jun 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.67% |
| Jun 24, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.64% |
| Jun 23, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.70% |
| Jun 22, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.46% |
| Jun 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% |
| Jun 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.35% |
| Jun 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.57% |
| Jun 15, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.13% |
| Jun 12, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.23% |
| Jun 11, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.33% |
| Jun 10, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% |
| Jun 9, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.00% |
| Jun 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.45% |
| Jun 5, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.10% |
| Jun 4, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.52% |
| Jun 3, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Jun 2, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.33% |
| Jun 1, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.77% |
| May 29, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.88% |
| May 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.78% |
| May 27, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.10% |
| May 26, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.30% |
| May 22, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.11% |
| May 21, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.86% |
| May 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.38% |
| 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% |