DoubleLine Shiller Enhanced CAPE® Class N (DSENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.56
+0.01 (0.06%)
Jun 20, 2025, 8:09 AM EDT
DSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% |
| Jun 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.06% |
| Jun 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.96% |
| Jun 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.90% |
| Jun 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.08% |
| Jun 12, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.06% |
| Jun 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.51% |
| Jun 10, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.02% |
| Jun 9, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% |
| Jun 6, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.71% |
| Jun 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.83% |
| Jun 4, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.39% |
| Jun 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% |
| Jun 2, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.13% |
| May 30, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.32% |
| May 29, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.52 | 0.26% |
| May 28, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.48 | -0.45% |
| May 27, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.55 | 2.02% |
| May 23, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.24 | -0.39% |
| May 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.30 | -0.13% |
| May 21, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.32 | -2.04% |
| May 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.64 | -0.32% |
| May 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.69 | 0.19% |
| May 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.66 | 1.22% |
| May 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.47 | 0.91% |
| May 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.33 | -0.58% |
| May 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.42 | -0.45% |
| May 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.49 | 2.44% |
| May 9, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.12 | -0.07% |
| May 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.13 | -0.13% |
| May 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.15 | 0.40% |
| May 6, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.09 | -0.85% |
| May 5, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.22 | -0.39% |
| May 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.28 | 1.19% |
| May 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.10 | - |
| Apr 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.10 | -0.20% |
| Apr 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | 0.73% |
| Apr 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.96 | 0.33% |
| Apr 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.91 | 0.53% |
| Apr 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.84 | 1.01% |
| Apr 23, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.69 | 0.82% |
| Apr 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.57 | 2.30% |
| Apr 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.24 | -2.05% |
| Apr 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.54 | 1.24% |
| Apr 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | -1.56% |
| Apr 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.59 | -0.20% |
| Apr 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.62 | 1.31% |
| Apr 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 0.97% |
| Apr 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.29 | -2.44% |
| Apr 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.65 | 7.11% |