DoubleLine Shiller Enhanced CAPE Class N (DSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.23
+0.06 (0.37%)
Feb 13, 2026, 4:00 PM EST
DSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Feb 12, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.61% |
| Feb 11, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.12% |
| Feb 10, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.24% |
| Feb 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.24% |
| Feb 6, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.05% |
| Feb 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% |
| Feb 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.87% |
| Feb 3, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.25% |
| Feb 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.06% |
| Jan 30, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.55% |
| Jan 29, 2026 | 16.24 | 16.24 | 16.24 | 16.30 | 16.24 | 0.93% |
| Jan 28, 2026 | 16.09 | 16.09 | 16.09 | 16.15 | 16.09 | -0.49% |
| Jan 27, 2026 | 16.17 | 16.17 | 16.17 | 16.23 | 16.17 | -0.55% |
| Jan 26, 2026 | 16.26 | 16.26 | 16.26 | 16.32 | 16.26 | 0.25% |
| Jan 23, 2026 | 16.22 | 16.22 | 16.22 | 16.28 | 16.22 | 0.37% |
| Jan 22, 2026 | 16.16 | 16.16 | 16.16 | 16.22 | 16.16 | 0.25% |
| Jan 21, 2026 | 16.12 | 16.12 | 16.12 | 16.18 | 16.12 | 1.38% |
| Jan 20, 2026 | 15.90 | 15.90 | 15.90 | 15.96 | 15.90 | -1.24% |
| Jan 16, 2026 | 16.10 | 16.10 | 16.10 | 16.16 | 16.10 | -0.31% |
| Jan 15, 2026 | 16.15 | 16.15 | 16.15 | 16.21 | 16.15 | - |
| Jan 14, 2026 | 16.15 | 16.15 | 16.15 | 16.21 | 16.15 | 0.43% |
| Jan 13, 2026 | 16.08 | 16.08 | 16.08 | 16.14 | 16.08 | 0.06% |
| Jan 12, 2026 | 16.07 | 16.07 | 16.07 | 16.13 | 16.07 | 0.06% |
| Jan 9, 2026 | 16.06 | 16.06 | 16.06 | 16.12 | 16.06 | 0.44% |
| Jan 8, 2026 | 15.99 | 15.99 | 15.99 | 16.05 | 15.99 | 0.44% |
| Jan 7, 2026 | 15.92 | 15.92 | 15.92 | 15.98 | 15.92 | -0.50% |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 16.06 | 16.00 | 0.63% |
| Jan 5, 2026 | 15.90 | 15.90 | 15.90 | 15.96 | 15.90 | 0.57% |
| Jan 2, 2026 | 15.81 | 15.81 | 15.81 | 15.87 | 15.81 | -0.38% |
| Dec 31, 2025 | 15.87 | 15.87 | 15.87 | 15.93 | 15.87 | -1.18% |
| Dec 30, 2025 | 16.00 | 16.00 | 16.00 | 16.12 | 16.00 | - |
| Dec 29, 2025 | 16.00 | 16.00 | 16.00 | 16.12 | 16.00 | -0.19% |
| Dec 26, 2025 | 16.03 | 16.03 | 16.03 | 16.15 | 16.03 | - |
| Dec 24, 2025 | 16.03 | 16.03 | 16.03 | 16.15 | 16.03 | 0.62% |
| Dec 23, 2025 | 15.93 | 15.93 | 15.93 | 16.05 | 15.93 | -0.06% |
| Dec 22, 2025 | 15.94 | 15.94 | 15.94 | 16.06 | 15.94 | 0.31% |
| Dec 19, 2025 | 15.89 | 15.89 | 15.89 | 16.01 | 15.89 | -0.31% |
| Dec 18, 2025 | 15.94 | 15.94 | 15.94 | 16.06 | 15.94 | 0.25% |
| Dec 17, 2025 | 15.90 | 15.90 | 15.90 | 16.02 | 15.90 | -0.25% |
| Dec 16, 2025 | 15.94 | 15.94 | 15.94 | 16.06 | 15.94 | -0.19% |
| Dec 15, 2025 | 15.97 | 15.97 | 15.97 | 16.09 | 15.97 | 0.37% |
| Dec 12, 2025 | 15.91 | 15.91 | 15.91 | 16.03 | 15.91 | 0.19% |
| Dec 11, 2025 | 15.88 | 15.88 | 15.88 | 16.00 | 15.88 | 0.31% |
| Dec 10, 2025 | 15.83 | 15.83 | 15.83 | 15.95 | 15.83 | 0.82% |
| Dec 9, 2025 | 15.70 | 15.70 | 15.70 | 15.82 | 15.70 | -0.13% |
| Dec 8, 2025 | 15.72 | 15.72 | 15.72 | 15.84 | 15.72 | -1.06% |
| Dec 5, 2025 | 15.89 | 15.89 | 15.89 | 16.01 | 15.89 | 0.38% |
| Dec 4, 2025 | 15.83 | 15.83 | 15.83 | 15.95 | 15.83 | -0.19% |
| Dec 3, 2025 | 15.86 | 15.86 | 15.86 | 15.98 | 15.86 | 0.25% |