Skip to main content
DoubleLine Opportunistic Credit Fund (DBL)
NYSE: DBL · Real-Time Price · USD
15.34
+0.01 (0.07%)
Nov 21, 2024, 1:39 PM EST - Market open

DBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202415.2615.3415.2515.3315.33-80,779
Nov 19, 202415.2915.3615.2815.3315.330.33%42,609
Nov 18, 202415.2615.3315.1415.2815.280.13%22,622
Nov 15, 202415.3515.3515.2515.2615.26-0.39%44,866
Nov 14, 202415.3515.3915.2415.3215.32-0.52%57,490
Nov 13, 202415.4315.4915.3315.4015.40-0.71%46,927
Nov 12, 202415.5315.5815.4315.5115.40-0.45%30,315
Nov 11, 202415.6415.6415.5415.5815.47-0.19%71,319
Nov 8, 202415.4815.6515.4815.6115.500.84%83,162
Nov 7, 202415.4315.5515.4315.4815.370.06%42,721
Nov 6, 202415.3815.5515.3215.4715.360.26%94,439
Nov 5, 202415.3515.4515.3515.4315.320.46%38,929
Nov 4, 202415.4015.4415.3515.3615.250.46%42,856
Nov 1, 202415.3815.4915.2615.2915.18-0.59%114,197
Oct 31, 202415.3115.4815.2415.3815.270.72%99,841
Oct 30, 202415.2315.3115.2115.2715.160.66%31,737
Oct 29, 202415.2815.3215.1415.1715.06-0.78%92,038
Oct 28, 202415.3815.3915.2815.2915.18-0.07%38,428
Oct 25, 202415.3515.4315.2915.3015.19-0.46%38,554
Oct 24, 202415.3415.3715.3215.3715.260.59%70,163
Oct 23, 202415.3015.4015.2615.2815.17-0.42%77,388
Oct 22, 202415.3315.3915.3015.3515.240.29%69,970
Oct 21, 202415.5515.5515.2015.3015.19-1.23%421,604
Oct 18, 202415.5515.5515.4515.4915.38-0.13%81,543
Oct 17, 202415.5915.6515.5015.5115.40-0.51%20,267
Oct 16, 202415.5915.6815.5515.5915.48-0.45%81,070
Oct 15, 202415.7115.7115.6315.6615.44-61,232
Oct 14, 202415.7015.7415.6515.6615.44-0.13%27,211
Oct 11, 202415.7415.7915.6715.6815.46-0.22%32,863
Oct 10, 202415.7215.7415.6815.7215.490.22%34,683
Oct 9, 202415.7215.8015.6215.6815.46-62,443
Oct 8, 202415.7215.7915.6515.6815.46-0.34%37,422
Oct 7, 202415.9215.9215.7215.7315.51-0.99%58,384
Oct 4, 202415.8415.9015.7815.8915.670.32%48,002
Oct 3, 202415.8615.8815.8115.8415.62-0.13%50,965
Oct 2, 202415.8715.8915.8015.8615.64-0.06%41,846
Oct 1, 202415.8215.9415.8015.8715.650.32%76,745
Sep 30, 202415.8916.0015.8015.8215.60-0.32%72,623
Sep 27, 202415.8315.8815.7715.8715.650.51%37,502
Sep 26, 202415.8215.8515.7615.7915.57-0.32%70,684
Sep 25, 202415.8415.8615.8015.8415.620.06%51,984
Sep 24, 202415.8915.9015.8015.8315.61-0.25%69,937
Sep 23, 202415.9916.0215.7515.8715.65-0.69%108,000
Sep 20, 202416.0316.0315.8815.9815.76-0.37%59,937
Sep 19, 202415.9716.1015.8416.0415.82-167,093
Sep 18, 202415.9716.0815.9416.0415.820.12%121,611
Sep 17, 202416.1516.2516.0016.0215.69-0.66%143,478
Sep 16, 202416.0516.1516.0416.1315.790.42%53,918
Sep 13, 202416.0316.0815.9616.0615.730.19%43,022
Sep 12, 202416.0316.0715.9316.0315.70-76,894
Sep 11, 202415.9916.0315.9316.0315.700.50%39,352
Sep 10, 202416.0416.0815.9515.9515.62-0.56%21,637
Sep 9, 202416.0716.1216.0116.0415.710.12%49,896
Sep 6, 202415.9916.1815.9316.0215.690.12%101,950
Sep 5, 202415.9116.0015.9116.0015.670.57%54,733
Sep 4, 202415.8715.9515.7715.9115.580.44%17,255
Sep 3, 202415.8415.9115.7515.8415.510.32%44,523
Aug 30, 202415.9815.9915.7615.7915.46-0.88%136,520
Aug 29, 202415.8315.9515.7715.9315.600.70%80,060
Aug 28, 202415.8415.8815.8115.8215.490.13%31,135
Aug 27, 202415.8015.8415.7515.8015.47-0.06%27,997
Aug 26, 202415.8815.8915.7915.8115.48-0.19%61,318
Aug 23, 202415.7815.8515.7115.8415.510.51%29,144
Aug 22, 202415.7915.8515.6915.7615.43-49,668
Aug 21, 202415.7615.8015.7215.7615.430.19%36,526
Aug 20, 202415.7615.7915.6715.7315.400.19%34,194
Aug 19, 202415.7015.7615.6515.7015.37-0.88%35,194
Aug 16, 202415.7515.8415.6315.8415.510.89%23,670
Aug 15, 202415.7115.8415.6115.7015.37-0.06%64,829
Aug 14, 202415.7015.7515.6615.7115.38-0.25%30,273
Aug 13, 202415.6915.7515.6415.7515.320.64%31,865
Aug 12, 202415.7615.7615.6315.6515.22-0.70%31,391
Aug 9, 202415.7115.7915.6115.7615.330.64%35,664
Aug 8, 202415.6215.7715.6115.6615.230.51%27,236
Aug 7, 202415.7715.8015.5815.5815.15-0.51%40,482
Aug 6, 202415.5015.7815.5015.6615.230.64%19,095
Aug 5, 202415.6215.7315.3615.5615.13-1.71%99,301
Aug 2, 202415.7815.8515.7415.8315.390.83%66,650
Aug 1, 202415.6415.8015.6415.7015.270.64%30,769
Jul 31, 202415.6815.6815.5615.6015.17-0.06%42,240
Jul 30, 202415.4915.7415.4915.6115.180.77%36,797
Jul 29, 202415.6115.6615.4515.4915.06-0.51%55,665
Jul 26, 202415.5815.5915.5515.5715.140.33%25,235
Jul 25, 202415.4915.5615.4615.5215.090.38%16,642
Jul 24, 202415.5315.5315.4515.4615.03-0.19%20,809
Jul 23, 202415.3715.5415.3715.4915.060.98%16,684
Jul 22, 202415.4915.5515.3215.3414.92-0.84%39,645
Jul 19, 202415.4415.5015.3815.4715.040.26%18,601
Jul 18, 202415.5015.5015.3715.4315.01-0.45%21,184
Jul 17, 202415.6715.7115.4715.5015.07-1.90%31,203
Jul 16, 202415.6815.8115.5915.8015.261.28%88,299
Jul 15, 202415.6215.8115.6015.6015.06-0.32%40,089
Jul 12, 202415.6615.7515.5715.6515.110.19%51,865
Jul 11, 202415.5815.7915.5515.6215.080.58%49,702
Jul 10, 202415.6415.6415.5015.5315.00-0.51%19,385
Jul 9, 202415.4115.6515.4115.6115.071.10%48,148
Jul 8, 202415.5615.5815.3915.4414.91-0.71%30,387
Jul 5, 202415.5915.6315.4315.5515.020.52%35,244
Jul 3, 202415.3515.4715.3315.4714.940.65%11,552
Jul 2, 202415.3715.4215.3115.3714.840.33%17,718