Skip to main content
DoubleLine Opportunistic Credit Fund (DBL)
NYSE: DBL · Real-Time Price · USD
15.54
-0.04 (-0.26%)
Jan 21, 2025, 4:00 PM EST - Market closed

DBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202515.5915.6715.5115.5415.54-0.26%77,210
Jan 17, 202515.6115.6415.5515.5815.58-28,262
Jan 16, 202515.6615.7115.5415.5815.58-0.57%23,353
Jan 15, 202515.7715.8115.6515.6715.670.13%90,902
Jan 14, 202515.6715.7815.6015.6515.540.26%44,343
Jan 13, 202515.5415.7515.5015.6115.500.45%218,806
Jan 10, 202515.5615.6215.5115.5415.43-0.13%101,784
Jan 8, 202515.5415.5915.5015.5615.450.13%36,810
Jan 7, 202515.6515.7015.4415.5415.43-0.06%113,925
Jan 6, 202515.5215.5815.4515.5515.440.26%92,305
Jan 3, 202515.5115.6215.4615.5115.40-25,313
Jan 2, 202515.6015.6215.4115.5115.400.06%33,183
Dec 31, 202415.4515.6015.2615.5015.390.71%87,613
Dec 30, 202415.4115.5215.3415.3915.280.07%40,597
Dec 27, 202415.5415.5415.3815.3815.27-0.65%42,515
Dec 26, 202415.4215.5515.4215.4815.370.19%44,785
Dec 24, 202415.3915.4915.3615.4515.340.32%41,157
Dec 23, 202415.3915.4615.3115.4015.290.26%56,441
Dec 20, 202415.3615.5315.3015.3615.250.39%47,907
Dec 19, 202415.3815.4115.2715.3015.19-0.52%56,375
Dec 18, 202415.4515.6915.3515.3815.27-1.22%118,623
Dec 17, 202415.7215.7215.5715.5715.35-0.83%34,218
Dec 16, 202415.7115.7415.6815.7015.48-0.24%46,305
Dec 13, 202415.7415.7415.6915.7415.520.17%82,191
Dec 12, 202415.7515.7615.6815.7115.49-126,590
Dec 11, 202415.7015.7515.6415.7115.490.13%42,947
Dec 10, 202415.7115.7115.6415.6915.470.19%101,613
Dec 9, 202415.6215.7015.5515.6615.440.45%64,019
Dec 6, 202415.5715.6015.5315.5915.370.19%37,586
Dec 5, 202415.5315.5715.4215.5615.340.06%55,108
Dec 4, 202415.5115.5615.4715.5515.330.13%50,718
Dec 3, 202415.5115.5515.4915.5315.310.19%36,676
Dec 2, 202415.5115.5715.4515.5015.280.32%64,876
Nov 29, 202415.5315.5315.3915.4515.230.19%83,493
Nov 27, 202415.4715.5015.4115.4215.200.13%61,100
Nov 26, 202415.4515.4615.3815.4015.18-0.26%148,921
Nov 25, 202415.5515.5515.3615.4415.22-38,542
Nov 22, 202415.3215.4715.3115.4415.220.92%105,140
Nov 21, 202415.3315.4315.2915.3015.09-0.20%57,822
Nov 20, 202415.2615.3415.2515.3315.12-80,779
Nov 19, 202415.2915.3615.2815.3315.120.33%42,609
Nov 18, 202415.2615.3315.1415.2815.070.13%22,622
Nov 15, 202415.3515.3515.2515.2615.05-0.39%44,866
Nov 14, 202415.3515.3915.2415.3215.11-0.52%57,490
Nov 13, 202415.4315.4915.3315.4015.18-0.71%46,927
Nov 12, 202415.5315.5815.4315.5115.18-0.45%30,315
Nov 11, 202415.6415.6415.5415.5815.25-0.19%71,319
Nov 8, 202415.4815.6515.4815.6115.280.84%83,162
Nov 7, 202415.4315.5515.4315.4815.160.06%42,721
Nov 6, 202415.3815.5515.3215.4715.150.26%94,439
Nov 5, 202415.3515.4515.3515.4315.110.46%38,929
Nov 4, 202415.4015.4415.3515.3615.040.46%42,856
Nov 1, 202415.3815.4915.2615.2914.97-0.59%114,197
Oct 31, 202415.3115.4815.2415.3815.060.72%99,841
Oct 30, 202415.2315.3115.2115.2714.950.66%31,737
Oct 29, 202415.2815.3215.1415.1714.85-0.78%92,038
Oct 28, 202415.3815.3915.2815.2914.97-0.07%38,428
Oct 25, 202415.3515.4315.2915.3014.98-0.46%38,554
Oct 24, 202415.3415.3715.3215.3715.050.59%70,163
Oct 23, 202415.3015.4015.2615.2814.96-0.42%77,388
Oct 22, 202415.3315.3915.3015.3515.020.29%69,970
Oct 21, 202415.5515.5515.2015.3014.98-1.23%421,604
Oct 18, 202415.5515.5515.4515.4915.16-0.13%81,543
Oct 17, 202415.5915.6515.5015.5115.18-0.51%20,267
Oct 16, 202415.5915.6815.5515.5915.26-0.45%81,070
Oct 15, 202415.7115.7115.6315.6615.22-61,232
Oct 14, 202415.7015.7415.6515.6615.22-0.13%27,211
Oct 11, 202415.7415.7915.6715.6815.24-0.22%32,863
Oct 10, 202415.7215.7415.6815.7215.280.22%34,683
Oct 9, 202415.7215.8015.6215.6815.24-62,443
Oct 8, 202415.7215.7915.6515.6815.24-0.34%37,422
Oct 7, 202415.9215.9215.7215.7315.29-0.99%58,384
Oct 4, 202415.8415.9015.7815.8915.450.32%48,002
Oct 3, 202415.8615.8815.8115.8415.40-0.13%50,965
Oct 2, 202415.8715.8915.8015.8615.42-0.06%41,846
Oct 1, 202415.8215.9415.8015.8715.430.32%76,745
Sep 30, 202415.8916.0015.8015.8215.38-0.32%72,623
Sep 27, 202415.8315.8815.7715.8715.430.51%37,502
Sep 26, 202415.8215.8515.7615.7915.35-0.32%70,684
Sep 25, 202415.8415.8615.8015.8415.400.06%51,984
Sep 24, 202415.8915.9015.8015.8315.39-0.25%69,937
Sep 23, 202415.9916.0215.7515.8715.43-0.69%108,000
Sep 20, 202416.0316.0315.8815.9815.54-0.37%59,937
Sep 19, 202415.9716.1015.8416.0415.59-167,093
Sep 18, 202415.9716.0815.9416.0415.590.12%121,611
Sep 17, 202416.1516.2516.0016.0215.47-0.66%143,478
Sep 16, 202416.0516.1516.0416.1315.570.42%53,918
Sep 13, 202416.0316.0815.9616.0615.510.19%43,022
Sep 12, 202416.0316.0715.9316.0315.48-76,894
Sep 11, 202415.9916.0315.9316.0315.480.50%39,352
Sep 10, 202416.0416.0815.9515.9515.40-0.56%21,637
Sep 9, 202416.0716.1216.0116.0415.490.12%49,896
Sep 6, 202415.9916.1815.9316.0215.470.12%101,950
Sep 5, 202415.9116.0015.9116.0015.450.57%54,733
Sep 4, 202415.8715.9515.7715.9115.360.44%17,255
Sep 3, 202415.8415.9115.7515.8415.290.32%44,523
Aug 30, 202415.9815.9915.7615.7915.25-0.88%136,520
Aug 29, 202415.8315.9515.7715.9315.380.70%80,060
Aug 28, 202415.8415.8815.8115.8215.270.13%31,135
Aug 27, 202415.8015.8415.7515.8015.26-0.06%27,997