DoubleLine Shiller Enhanced CAPE® Class N (DSENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.71
-0.05 (-0.32%)
May 21, 2025, 8:09 AM EDT
DSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.32% |
| May 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.19% |
| May 16, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.22% |
| May 15, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.91% |
| May 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.58% |
| May 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.45% |
| May 12, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.44% |
| May 9, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| May 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.13% |
| May 7, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.40% |
| May 6, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.85% |
| May 5, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.39% |
| May 2, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.19% |
| May 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Apr 30, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.20% |
| Apr 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.14 | 0.73% |
| Apr 28, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.03 | 0.33% |
| Apr 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.98 | 0.53% |
| Apr 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.90 | 1.01% |
| Apr 23, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.75 | 0.82% |
| Apr 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.63 | 2.30% |
| Apr 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -2.05% |
| Apr 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | 1.24% |
| Apr 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | -1.56% |
| Apr 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.65 | -0.20% |
| Apr 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.68 | 1.31% |
| Apr 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.50 | 0.97% |
| Apr 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.36 | -2.44% |
| Apr 9, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | 7.11% |
| Apr 8, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.74 | -2.13% |
| Apr 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | -1.54% |
| Apr 4, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.26 | -4.73% |
| Apr 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.96 | -3.10% |
| Apr 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.44 | 0.58% |
| Apr 1, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | 0.39% |
| Mar 31, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.29 | 0.52% |
| Mar 28, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.15 | -1.48% |
| Mar 27, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 0.13% |
| Mar 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.36 | -0.13% |
| Mar 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.38 | 0.06% |
| Mar 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.37 | 1.64% |
| Mar 21, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.12 | 0.07% |
| Mar 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.11 | -0.26% |
| Mar 19, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.15 | 0.86% |
| Mar 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.02 | -1.17% |
| Mar 17, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.20 | 0.92% |
| Mar 14, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.06 | 1.40% |
| Mar 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.86 | -1.71% |
| Mar 12, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.11 | -0.46% |
| Mar 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.18 | -1.35% |