DoubleLine Shiller Enhanced CAPE Class N (DSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.12
+0.07 (0.44%)
Jan 12, 2026, 8:09 AM EST
DSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 12, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Jan 9, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.44% |
| Jan 8, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.44% |
| Jan 7, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.50% |
| Jan 6, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.63% |
| Jan 5, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.57% |
| Jan 2, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.38% |
| Dec 31, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.18% |
| Dec 30, 2025 | 16.06 | 16.06 | 16.06 | 16.12 | 16.06 | - |
| Dec 29, 2025 | 16.06 | 16.06 | 16.06 | 16.12 | 16.06 | -0.19% |
| Dec 26, 2025 | 16.09 | 16.09 | 16.09 | 16.15 | 16.09 | - |
| Dec 24, 2025 | 16.09 | 16.09 | 16.09 | 16.15 | 16.09 | 0.62% |
| Dec 23, 2025 | 15.99 | 15.99 | 15.99 | 16.05 | 15.99 | -0.06% |
| Dec 22, 2025 | 16.00 | 16.00 | 16.00 | 16.06 | 16.00 | 0.31% |
| Dec 19, 2025 | 15.95 | 15.95 | 15.95 | 16.01 | 15.95 | -0.31% |
| Dec 18, 2025 | 16.00 | 16.00 | 16.00 | 16.06 | 16.00 | 0.25% |
| Dec 17, 2025 | 15.96 | 15.96 | 15.96 | 16.02 | 15.96 | -0.25% |
| Dec 16, 2025 | 16.00 | 16.00 | 16.00 | 16.06 | 16.00 | -0.19% |
| Dec 15, 2025 | 16.03 | 16.03 | 16.03 | 16.09 | 16.03 | 0.37% |
| Dec 12, 2025 | 15.97 | 15.97 | 15.97 | 16.03 | 15.97 | 0.19% |
| Dec 11, 2025 | 15.94 | 15.94 | 15.94 | 16.00 | 15.94 | 0.31% |
| Dec 10, 2025 | 15.89 | 15.89 | 15.89 | 15.95 | 15.89 | 0.82% |
| Dec 9, 2025 | 15.76 | 15.76 | 15.76 | 15.82 | 15.76 | -0.13% |
| Dec 8, 2025 | 15.78 | 15.78 | 15.78 | 15.84 | 15.78 | -1.06% |
| Dec 5, 2025 | 15.95 | 15.95 | 15.95 | 16.01 | 15.95 | 0.38% |
| Dec 4, 2025 | 15.89 | 15.89 | 15.89 | 15.95 | 15.89 | -0.19% |
| Dec 3, 2025 | 15.92 | 15.92 | 15.92 | 15.98 | 15.92 | 0.25% |
| Dec 2, 2025 | 15.88 | 15.88 | 15.88 | 15.94 | 15.88 | -0.19% |
| Dec 1, 2025 | 15.91 | 15.91 | 15.91 | 15.97 | 15.91 | -0.93% |
| Nov 28, 2025 | 16.06 | 16.06 | 16.06 | 16.12 | 16.06 | -0.12% |
| Nov 26, 2025 | 16.02 | 16.02 | 16.02 | 16.14 | 16.02 | 0.31% |
| Nov 25, 2025 | 15.97 | 15.97 | 15.97 | 16.09 | 15.97 | 1.51% |
| Nov 24, 2025 | 15.73 | 15.73 | 15.73 | 15.85 | 15.73 | 0.13% |
| Nov 21, 2025 | 15.71 | 15.71 | 15.71 | 15.83 | 15.71 | 1.67% |
| Nov 20, 2025 | 15.45 | 15.45 | 15.45 | 15.57 | 15.45 | -0.26% |
| Nov 19, 2025 | 15.49 | 15.49 | 15.49 | 15.61 | 15.49 | -0.57% |
| Nov 18, 2025 | 15.58 | 15.58 | 15.58 | 15.70 | 15.58 | 0.51% |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.62 | 15.50 | -0.38% |
| Nov 14, 2025 | 15.56 | 15.56 | 15.56 | 15.68 | 15.56 | -0.25% |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.72 | 15.60 | -0.69% |
| Nov 12, 2025 | 15.71 | 15.71 | 15.71 | 15.83 | 15.71 | - |
| Nov 11, 2025 | 15.71 | 15.71 | 15.71 | 15.83 | 15.71 | 1.47% |
| Nov 10, 2025 | 15.48 | 15.48 | 15.48 | 15.60 | 15.48 | 0.26% |
| Nov 7, 2025 | 15.44 | 15.44 | 15.44 | 15.56 | 15.44 | 0.71% |
| Nov 6, 2025 | 15.33 | 15.33 | 15.33 | 15.45 | 15.33 | -0.39% |
| Nov 5, 2025 | 15.39 | 15.39 | 15.39 | 15.51 | 15.39 | 0.19% |
| Nov 4, 2025 | 15.36 | 15.36 | 15.36 | 15.48 | 15.36 | -0.06% |
| Nov 3, 2025 | 15.37 | 15.37 | 15.37 | 15.49 | 15.37 | -0.64% |
| Oct 31, 2025 | 15.47 | 15.47 | 15.47 | 15.59 | 15.47 | -0.51% |
| Oct 30, 2025 | 15.49 | 15.49 | 15.49 | 15.67 | 15.49 | -0.70% |