DoubleLine Shiller Enhanced CAPE (DSENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.83
+0.11 (0.70%)
Oct 13, 2025, 4:00 PM EDT
DSENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | - |
| Oct 10, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.19% |
| Oct 9, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.56% |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.19% |
| Oct 7, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Oct 6, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.50% |
| Oct 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.06% |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
| Oct 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.62% |
| Sep 30, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.06% |
| Sep 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |
| Sep 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.87% |
| Sep 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.80% |
| Sep 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.74% |
| Sep 23, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| Sep 22, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.43% |
| Sep 19, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.06% |
| Sep 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.31% |
| Sep 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.24% |
| Sep 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.18% |
| Sep 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.12% |
| Sep 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.30% |
| Sep 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.55% |
| Sep 10, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.43% |
| Sep 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% |
| Sep 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% |
| Sep 5, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
| Sep 4, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% |
| Sep 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
| Sep 2, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.80% |
| Aug 29, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.12% |
| Aug 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.12% |
| Aug 27, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Aug 26, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.25% |
| Aug 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.73% |
| Aug 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.43% |
| Aug 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.31% |
| Aug 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.19% |
| Aug 19, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.75% |
| Aug 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.74% |
| Aug 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.25% |
| Aug 14, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.74% |
| Aug 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.00% |
| Aug 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.01% |
| Aug 11, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% |
| Aug 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.25% |
| Aug 6, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Aug 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| Aug 4, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.15% |