DoubleLine Shiller Enhanced CAPE Class N (DSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.06
-0.01 (-0.07%)
Apr 2, 2026, 4:00 PM EST
DSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | - | - |
| Apr 1, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.60% |
| Mar 31, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 2.04% |
| Mar 30, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.55% |
| Mar 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.75% |
| Mar 26, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.39% |
| Mar 25, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.67% |
| Mar 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.80% |
| Mar 23, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.07% |
| Mar 20, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.91% |
| Mar 19, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.52% |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% |
| Mar 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.13% |
| Mar 16, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.97% |
| Mar 13, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.39% |
| Mar 12, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.71% |
| Mar 11, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.57% |
| Mar 10, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.31% |
| Mar 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% |
| Mar 6, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.12% |
| Mar 5, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.93% |
| Mar 4, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Mar 3, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.68% |
| Mar 2, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.92% |
| Feb 27, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.43% |
| Feb 26, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.26 | 0.25% |
| Feb 25, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | 0.25% |
| Feb 24, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.18 | 0.37% |
| Feb 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | -0.49% |
| Feb 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.20 | 0.56% |
| Feb 19, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.11 | -0.37% |
| Feb 18, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.17 | 0.25% |
| Feb 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.13 | -0.31% |
| Feb 13, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.18 | 0.37% |
| Feb 12, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.12 | -0.61% |
| Feb 11, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.22 | -0.12% |
| Feb 10, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.24 | -0.24% |
| Feb 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.28 | -0.24% |
| Feb 6, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.32 | 1.05% |
| Feb 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | -0.61% |
| Feb 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 0.87% |
| Feb 3, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.11 | -0.25% |
| Feb 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | -0.06% |
| Jan 30, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | -0.55% |
| Jan 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 0.93% |
| Jan 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.05 | -0.49% |
| Jan 27, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.12 | -0.55% |
| Jan 26, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.21 | 0.25% |
| Jan 23, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.17 | 0.37% |
| Jan 22, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.11 | 0.25% |