DoubleLine Opportunistic Credit Fund (DBL)
NYSE: DBL · Real-Time Price · USD
15.47
-0.06 (-0.42%)
At close: Jun 20, 2025, 4:00 PM
15.47
0.00 (0.00%)
After-hours: Jun 20, 2025, 7:00 PM EDT
DBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 15.43 | 15.47 | 15.35 | 15.47 | 15.47 | -0.42% | 67,696 |
| Jun 18, 2025 | 15.54 | 15.56 | 15.45 | 15.53 | 15.53 | -0.96% | 68,620 |
| Jun 17, 2025 | 15.72 | 15.75 | 15.62 | 15.68 | 15.57 | -0.41% | 48,345 |
| Jun 16, 2025 | 15.57 | 15.78 | 15.54 | 15.75 | 15.63 | 0.86% | 58,501 |
| Jun 13, 2025 | 15.55 | 15.63 | 15.51 | 15.61 | 15.50 | 0.06% | 21,975 |
| Jun 12, 2025 | 15.56 | 15.63 | 15.54 | 15.60 | 15.49 | -0.13% | 45,527 |
| Jun 11, 2025 | 15.48 | 15.62 | 15.46 | 15.62 | 15.51 | 0.71% | 83,975 |
| Jun 10, 2025 | 15.48 | 15.55 | 15.44 | 15.51 | 15.40 | -0.06% | 62,905 |
| Jun 9, 2025 | 15.61 | 15.63 | 15.44 | 15.52 | 15.41 | -0.58% | 63,978 |
| Jun 6, 2025 | 15.68 | 15.70 | 15.60 | 15.61 | 15.50 | -0.57% | 23,867 |
| Jun 5, 2025 | 15.70 | 15.75 | 15.58 | 15.70 | 15.59 | 0.19% | 86,817 |
| Jun 4, 2025 | 15.65 | 15.68 | 15.60 | 15.67 | 15.56 | 0.06% | 48,157 |
| Jun 3, 2025 | 15.72 | 15.72 | 15.63 | 15.66 | 15.55 | -0.51% | 45,638 |
| Jun 2, 2025 | 15.65 | 15.75 | 15.60 | 15.74 | 15.63 | 0.64% | 109,623 |
| May 30, 2025 | 15.60 | 15.70 | 15.55 | 15.64 | 15.53 | 0.26% | 42,129 |
| May 29, 2025 | 15.50 | 15.60 | 15.45 | 15.60 | 15.49 | 1.04% | 29,055 |
| May 28, 2025 | 15.55 | 15.56 | 15.36 | 15.44 | 15.33 | -0.45% | 41,501 |
| May 27, 2025 | 15.50 | 15.53 | 15.44 | 15.51 | 15.40 | 0.45% | 40,587 |
| May 23, 2025 | 15.31 | 15.51 | 15.31 | 15.44 | 15.33 | 0.85% | 21,813 |
| May 22, 2025 | 15.33 | 15.45 | 15.20 | 15.31 | 15.20 | -0.78% | 51,496 |
| May 21, 2025 | 15.51 | 15.60 | 15.35 | 15.43 | 15.32 | -0.39% | 89,289 |
| May 20, 2025 | 15.43 | 15.57 | 15.40 | 15.49 | 15.38 | 0.01% | 62,488 |
| May 19, 2025 | 15.42 | 15.60 | 15.42 | 15.49 | 15.38 | -0.06% | 42,164 |
| May 16, 2025 | 15.41 | 15.54 | 15.36 | 15.50 | 15.39 | 0.45% | 32,092 |
| May 15, 2025 | 15.31 | 15.47 | 15.26 | 15.43 | 15.32 | 0.52% | 205,364 |
| May 14, 2025 | 15.34 | 15.41 | 15.31 | 15.35 | 15.24 | -0.32% | 44,146 |
| May 13, 2025 | 15.53 | 15.65 | 15.31 | 15.40 | 15.18 | -1.09% | 120,738 |
| May 12, 2025 | 15.50 | 15.59 | 15.47 | 15.57 | 15.35 | 0.45% | 27,569 |
| May 9, 2025 | 15.54 | 15.55 | 15.50 | 15.50 | 15.28 | -0.51% | 11,688 |
| May 8, 2025 | 15.57 | 15.60 | 15.49 | 15.58 | 15.36 | 0.06% | 50,334 |
| May 7, 2025 | 15.45 | 15.60 | 15.45 | 15.57 | 15.35 | 0.65% | 44,972 |
| May 6, 2025 | 15.55 | 15.58 | 15.45 | 15.47 | 15.25 | -0.58% | 67,946 |
| May 5, 2025 | 15.45 | 15.56 | 15.45 | 15.56 | 15.34 | - | 57,674 |
| May 2, 2025 | 15.47 | 15.58 | 15.36 | 15.56 | 15.34 | 0.65% | 40,529 |
| May 1, 2025 | 15.59 | 15.65 | 15.36 | 15.46 | 15.24 | -0.51% | 99,115 |
| Apr 30, 2025 | 15.53 | 15.61 | 15.41 | 15.54 | 15.32 | -0.26% | 43,852 |
| Apr 29, 2025 | 15.61 | 15.65 | 15.43 | 15.58 | 15.36 | 0.06% | 55,776 |
| Apr 28, 2025 | 15.46 | 15.63 | 15.41 | 15.57 | 15.35 | 0.65% | 81,415 |
| Apr 25, 2025 | 15.40 | 15.57 | 15.39 | 15.47 | 15.25 | 0.39% | 51,779 |
| Apr 24, 2025 | 15.43 | 15.43 | 15.32 | 15.41 | 15.19 | -0.13% | 38,986 |
| Apr 23, 2025 | 15.37 | 15.50 | 15.24 | 15.43 | 15.21 | 0.92% | 96,216 |
| Apr 22, 2025 | 15.35 | 15.47 | 15.22 | 15.29 | 15.07 | 0.46% | 32,392 |
| Apr 21, 2025 | 15.31 | 15.34 | 15.20 | 15.22 | 15.01 | -0.59% | 61,617 |
| Apr 17, 2025 | 15.16 | 15.37 | 15.15 | 15.31 | 15.09 | 0.79% | 32,615 |
| Apr 16, 2025 | 15.29 | 15.29 | 15.13 | 15.19 | 14.98 | -1.17% | 55,021 |
| Apr 15, 2025 | 15.43 | 15.43 | 15.27 | 15.37 | 15.04 | 0.13% | 29,997 |
| Apr 14, 2025 | 15.25 | 15.47 | 15.24 | 15.35 | 15.03 | 0.72% | 37,813 |
| Apr 11, 2025 | 15.20 | 15.34 | 15.00 | 15.24 | 14.92 | 0.26% | 63,460 |
| Apr 10, 2025 | 15.29 | 15.34 | 14.81 | 15.20 | 14.88 | -1.68% | 138,300 |
| Apr 9, 2025 | 15.09 | 15.55 | 15.00 | 15.46 | 15.13 | 1.98% | 151,071 |