DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest (DBL)

Last Price13.58

Change-0.02 (-0.15%)

NYSE · Last Trade: Oct 31st, 11:50 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest (DBL)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	13.60	13.60	13.52	13.58	130,083	13.58
10/29/2026	13.56	13.63	13.56	13.60	124,810	13.60
10/28/2026	13.57	13.62	13.57	13.59	114,401	13.59
10/27/2026	13.60	13.67	13.57	13.62	158,109	13.62
10/26/2026	13.75	13.77	13.61	13.65	85,545	13.65
10/23/2026	13.71	13.80	13.71	13.73	69,884	13.73
10/22/2026	13.64	13.78	13.64	13.78	137,002	13.78
10/21/2026	13.55	13.76	13.55	13.70	202,920	13.70
10/20/2026	13.39	13.65	13.31	13.60	422,966	13.60
10/19/2026	13.49	13.53	13.39	13.39	60,839	13.39
10/16/2026	13.53	13.58	13.52	13.57	107,858	13.57
10/15/2026	13.32	13.55	13.31	13.52	150,178	13.52
10/14/2026	13.31	13.41	13.29	13.31	176,471	13.31
10/13/2026	13.40	13.49	13.40	13.46	161,425	13.35
10/12/2026	13.45	13.47	13.40	13.45	194,654	13.34
10/09/2026	13.31	13.45	13.30	13.39	88,591	13.28
10/08/2026	13.31	13.36	12.94	13.28	168,173	13.17
10/07/2026	13.28	13.37	13.26	13.27	132,360	13.16
10/06/2026	13.20	13.35	13.20	13.32	136,864	13.21
10/05/2026	13.72	13.72	13.05	13.17	524,476	13.06
10/02/2026	13.60	13.72	13.60	13.68	31,317	13.57
10/01/2026	13.51	13.63	13.48	13.56	95,274	13.45
9/30/2026	13.60	13.64	13.51	13.55	56,094	13.44
9/29/2026	13.47	13.55	13.42	13.55	53,506	13.44
9/28/2026	13.54	13.56	13.41	13.42	140,508	13.31
9/25/2026	13.60	13.60	13.51	13.56	86,308	13.45
9/24/2026	13.60	13.61	13.51	13.56	68,494	13.45
9/23/2026	13.72	13.72	13.62	13.65	230,874	13.54
9/22/2026	13.73	13.74	13.64	13.70	126,476	13.59
9/21/2026	13.75	13.78	13.72	13.74	82,730	13.63
9/18/2026	13.86	13.91	13.71	13.77	110,726	13.66
9/17/2026	13.85	13.95	13.83	13.86	54,090	13.75
9/16/2026	13.83	13.90	13.82	13.82	25,693	13.71
9/15/2026	13.94	14.05	13.91	13.93	80,570	13.71
9/14/2026	14.04	14.08	13.83	13.97	65,197	13.75
9/11/2026	14.07	14.23	14.05	14.05	49,427	13.83
9/10/2026	14.17	14.19	14.07	14.09	27,063	13.86
9/09/2026	14.16	14.21	14.15	14.17	20,953	13.94
9/08/2026	14.19	14.25	14.10	14.15	49,438	13.92
9/04/2026	14.24	14.26	14.21	14.25	15,584	14.02
9/03/2026	14.15	14.31	14.07	14.27	165,208	14.04
9/02/2026	14.14	14.22	14.09	14.16	155,080	13.93
9/01/2026	14.08	14.20	14.06	14.10	88,976	13.87
8/31/2026	14.12	14.17	14.10	14.13	55,527	13.90
8/28/2026	14.13	14.19	14.09	14.18	44,217	13.95
8/27/2026	14.12	14.20	14.12	14.15	63,013	13.92
8/26/2026	14.12	14.16	14.09	14.11	14,356	13.88
8/25/2026	14.06	14.20	14.04	14.14	69,461	13.91
8/24/2026	14.06	14.12	14.04	14.06	46,967	13.84
8/21/2026	14.07	14.12	14.07	14.09	33,480	13.86
8/20/2026	14.17	14.20	14.09	14.09	34,326	13.86
8/19/2026	14.14	14.19	14.09	14.17	40,829	13.94
8/18/2026	14.21	14.22	14.18	14.20	36,732	13.86
8/17/2026	14.22	14.26	14.16	14.20	31,984	13.86
8/14/2026	14.26	14.30	14.15	14.19	24,756	13.85
8/13/2026	14.22	14.33	14.21	14.26	52,027	13.92
8/12/2026	14.23	14.27	14.15	14.23	66,363	13.89
8/11/2026	14.26	14.30	14.19	14.27	42,533	13.93
8/10/2026	14.09	14.47	14.09	14.20	104,371	13.86
8/07/2026	14.15	14.21	14.14	14.16	70,788	13.83
8/06/2026	14.17	14.18	14.10	14.15	36,179	13.82
8/05/2026	14.13	14.20	14.06	14.13	36,257	13.80
8/04/2026	14.09	14.21	14.08	14.13	64,923	13.80
8/03/2026	14.09	14.15	14.01	14.10	26,015	13.77