DoubleLine Opportunistic Credit Fund (DBL)
NYSE: DBL · Real-Time Price · USD
15.48
0.00 (0.02%)
Oct 6, 2025, 11:47 AM EDT - Market open
DBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.48 | 15.53 | 15.48 | 15.48 | 15.48 | -0.06% | 33,972 |
| Oct 2, 2025 | 15.53 | 15.55 | 15.49 | 15.49 | 15.49 | -0.13% | 53,562 |
| Oct 1, 2025 | 15.61 | 15.61 | 15.46 | 15.51 | 15.51 | -0.45% | 67,831 |
| Sep 30, 2025 | 15.45 | 15.64 | 15.45 | 15.58 | 15.58 | 0.91% | 127,566 |
| Sep 29, 2025 | 15.40 | 15.53 | 15.39 | 15.44 | 15.44 | 0.26% | 72,621 |
| Sep 26, 2025 | 15.37 | 15.42 | 15.32 | 15.40 | 15.40 | 0.26% | 70,929 |
| Sep 25, 2025 | 15.46 | 15.60 | 15.31 | 15.36 | 15.36 | -0.84% | 99,057 |
| Sep 24, 2025 | 15.49 | 15.51 | 15.41 | 15.49 | 15.49 | -0.19% | 86,876 |
| Sep 23, 2025 | 15.48 | 15.55 | 15.41 | 15.52 | 15.52 | 0.45% | 66,831 |
| Sep 22, 2025 | 15.47 | 15.50 | 15.41 | 15.45 | 15.45 | -0.13% | 63,579 |
| Sep 19, 2025 | 15.45 | 15.51 | 15.45 | 15.47 | 15.47 | -0.06% | 52,198 |
| Sep 18, 2025 | 15.52 | 15.54 | 15.45 | 15.48 | 15.48 | -0.32% | 60,233 |
| Sep 17, 2025 | 15.53 | 15.62 | 15.50 | 15.53 | 15.53 | -0.45% | 45,525 |
| Sep 16, 2025 | 15.70 | 15.70 | 15.56 | 15.60 | 15.49 | -0.45% | 50,716 |
| Sep 15, 2025 | 15.67 | 15.70 | 15.65 | 15.67 | 15.56 | -0.19% | 31,421 |
| Sep 12, 2025 | 15.67 | 15.71 | 15.62 | 15.70 | 15.59 | 0.19% | 25,261 |
| Sep 11, 2025 | 15.68 | 15.68 | 15.65 | 15.67 | 15.56 | 0.26% | 30,195 |
| Sep 10, 2025 | 15.67 | 15.67 | 15.62 | 15.63 | 15.52 | -0.32% | 50,887 |
| Sep 9, 2025 | 15.64 | 15.68 | 15.59 | 15.68 | 15.57 | 0.38% | 51,731 |
| Sep 8, 2025 | 15.66 | 15.71 | 15.59 | 15.62 | 15.51 | -0.12% | 57,844 |
| Sep 5, 2025 | 15.66 | 15.67 | 15.58 | 15.64 | 15.53 | -0.01% | 49,031 |
| Sep 4, 2025 | 15.65 | 15.68 | 15.61 | 15.64 | 15.53 | - | 53,803 |
| Sep 3, 2025 | 15.53 | 16.01 | 15.53 | 15.64 | 15.53 | 0.90% | 308,552 |
| Sep 2, 2025 | 15.50 | 15.54 | 15.46 | 15.50 | 15.39 | -0.51% | 57,477 |
| Aug 29, 2025 | 15.59 | 15.59 | 15.47 | 15.58 | 15.47 | 0.13% | 129,185 |
| Aug 28, 2025 | 15.57 | 15.60 | 15.51 | 15.56 | 15.45 | 0.06% | 93,296 |
| Aug 27, 2025 | 15.45 | 15.56 | 15.45 | 15.55 | 15.44 | 0.52% | 80,195 |
| Aug 26, 2025 | 15.44 | 15.54 | 15.39 | 15.47 | 15.36 | 0.19% | 64,526 |
| Aug 25, 2025 | 15.45 | 15.46 | 15.36 | 15.44 | 15.33 | 0.06% | 26,068 |
| Aug 22, 2025 | 15.45 | 15.46 | 15.40 | 15.43 | 15.32 | 0.19% | 45,541 |
| Aug 21, 2025 | 15.31 | 15.46 | 15.29 | 15.40 | 15.29 | 0.59% | 151,836 |
| Aug 20, 2025 | 15.33 | 15.33 | 15.23 | 15.31 | 15.20 | -0.07% | 20,964 |
| Aug 19, 2025 | 15.31 | 15.36 | 15.30 | 15.32 | 15.21 | 0.26% | 69,453 |
| Aug 18, 2025 | 15.31 | 15.37 | 15.24 | 15.28 | 15.17 | -0.20% | 61,674 |
| Aug 15, 2025 | 15.37 | 15.37 | 15.31 | 15.31 | 15.20 | -0.33% | 44,356 |
| Aug 14, 2025 | 15.29 | 15.36 | 15.28 | 15.36 | 15.25 | 0.39% | 52,216 |
| Aug 13, 2025 | 15.23 | 15.31 | 15.22 | 15.30 | 15.19 | -0.08% | 36,783 |
| Aug 12, 2025 | 15.34 | 15.36 | 15.30 | 15.31 | 15.10 | -0.18% | 99,392 |
| Aug 11, 2025 | 15.40 | 15.41 | 15.34 | 15.34 | 15.12 | -0.39% | 54,274 |
| Aug 8, 2025 | 15.35 | 15.43 | 15.34 | 15.40 | 15.18 | 0.26% | 65,630 |
| Aug 7, 2025 | 15.44 | 15.45 | 15.35 | 15.36 | 15.14 | -0.39% | 27,343 |
| Aug 6, 2025 | 15.44 | 15.51 | 15.29 | 15.42 | 15.20 | 0.26% | 90,140 |
| Aug 5, 2025 | 15.34 | 15.40 | 15.34 | 15.38 | 15.16 | -0.19% | 23,231 |
| Aug 4, 2025 | 15.36 | 15.41 | 15.36 | 15.41 | 15.19 | 0.65% | 57,144 |
| Aug 1, 2025 | 15.29 | 15.37 | 15.29 | 15.31 | 15.09 | 0.39% | 58,010 |
| Jul 31, 2025 | 15.29 | 15.38 | 15.23 | 15.25 | 15.04 | 0.10% | 122,110 |
| Jul 30, 2025 | 15.21 | 15.51 | 15.17 | 15.24 | 15.02 | 0.23% | 146,063 |
| Jul 29, 2025 | 15.23 | 15.25 | 15.17 | 15.20 | 14.99 | 0.07% | 44,014 |
| Jul 28, 2025 | 15.12 | 15.23 | 15.11 | 15.19 | 14.98 | 0.33% | 80,256 |
| Jul 25, 2025 | 15.16 | 15.17 | 15.12 | 15.14 | 14.93 | 0.20% | 43,482 |