DoubleLine Opportunistic Credit Fund - DBL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.01	15.01	15.01	15.02	14.99	47,200
February 19, 2026	15.02	15.04	15.04	15.06	15.01	30,100
February 18, 2026	15.05	15	15	15.06	15	49,000
February 17, 2026	15.12	15.14	15.03	15.18	15.12	55,400
February 13, 2026	15.12	15.12	15.12	15.15	15.11	42,400
February 12, 2026	15.13	15.11	15.11	15.16	15.1	111,429
February 11, 2026	15.14	15.16	15.16	15.19	15.14	150,200
February 10, 2026	15.13	15.14	15.14	15.15	15.13	79,156
February 09, 2026	15.19	15.11	15.11	15.19	15.1	52,800
February 06, 2026	15.2	15.16	15.16	15.2	15.13	75,215
February 05, 2026	15.16	15.16	15.16	15.2	15.1	41,629
February 04, 2026	15.16	15.11	15.11	15.22	15.1	59,500
February 03, 2026	15.12	15.16	15.16	15.3	15.1	57,841
February 02, 2026	15.13	15.12	15.12	15.15	15.11	41,706
January 30, 2026	15.12	15.14	15.14	15.17	15.07	60,200
January 29, 2026	15.06	15.12	15.12	15.12	15.01	73,915
January 28, 2026	15.02	15.02	15.02	15.09	15.02	35,200
January 27, 2026	15.06	15.06	15.06	15.1	15.02	57,800
January 26, 2026	15.12	15.05	15.05	15.12	15.02	100,945
January 23, 2026	15.16	15.1	15.1	15.17	15.09	41,400
January 22, 2026	15.14	15.13	15.13	15.14	15.12	69,449
January 21, 2026	15.12	15.15	15.15	15.15	15.09	55,701
January 20, 2026	15.14	15.1	15.1	15.16	15.03	80,700
January 16, 2026	15.29	15.16	15.16	15.29	15.16	53,700
January 15, 2026	15.19	15.27	15.27	15.27	15.17	41,600
January 14, 2026	15.26	15.19	15.19	15.29	15.19	28,100
January 13, 2026	15.28	15.34	15.23	15.36	15.26	55,334
January 12, 2026	15.29	15.27	15.27	15.34	15.26	51,300
January 09, 2026	15.29	15.29	15.29	15.34	15.24	35,503
January 08, 2026	15.25	15.27	15.27	15.3	15.22	54,026
January 07, 2026	15.25	15.25	15.25	15.29	15.22	47,500
January 06, 2026	15.19	15.23	15.23	15.31	15.19	45,119
January 05, 2026	15.18	15.23	15.23	15.24	15.17	49,900
January 02, 2026	15.3	15.21	15.21	15.3	15.14	52,637
December 31, 2025	15.27	15.25	15.25	15.35	15.25	74,420
December 30, 2025	15.16	15.24	15.24	15.3	15.16	87,800
December 29, 2025	15.18	15.19	15.19	15.25	15.12	85,600
December 26, 2025	15.19	15.19	15.19	15.24	15.14	70,009
December 24, 2025	15.2	15.18	15.18	15.22	15.17	21,600
December 23, 2025	15.28	15.22	15.22	15.38	15.21	41,200
December 22, 2025	15.24	15.27	15.27	15.4	15.21	58,500
December 19, 2025	15.3	15.27	15.27	15.34	15.21	67,943
December 18, 2025	15.23	15.35	15.35	15.4	15.17	78,428
December 17, 2025	15.16	15.22	15.22	15.29	15.16	60,832
December 16, 2025	15.33	15.33	15.22	15.37	15.28	62,700
December 15, 2025	15.38	15.36	15.36	15.4	15.28	78,200
December 12, 2025	15.33	15.31	15.31	15.4	15.31	34,300
December 11, 2025	15.31	15.38	15.38	15.49	15.31	22,600
December 10, 2025	15.28	15.33	15.33	15.38	15.26	79,200
December 09, 2025	15.3	15.38	15.38	15.38	15.29	43,326
December 08, 2025	15.33	15.29	15.29	15.37	15.28	67,600
December 05, 2025	15.36	15.33	15.33	15.48	15.32	31,900
December 04, 2025	15.35	15.36	15.36	15.43	15.34	33,308
December 03, 2025	15.32	15.41	15.41	15.47	15.32	62,100
December 02, 2025	15.45	15.32	15.32	15.45	15.3	35,312
December 01, 2025	15.38	15.4	15.4	15.4	15.3	41,300
November 28, 2025	15.45	15.37	15.37	15.48	15.35	29,233
November 26, 2025	15.43	15.41	15.41	15.47	15.21	44,000
November 25, 2025	15.28	15.48	15.48	15.56	15.25	133,141
November 24, 2025	15.18	15.28	15.28	15.33	15.18	61,541

DoubleLine Opportunistic Credit Fund (DBL) NYSE