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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.14	15.22	15.22	15.26	15.14	50,300
November 20, 2025	15.21	15.16	15.16	15.3	15.15	48,800
November 19, 2025	15.31	15.27	15.27	15.4	15.19	46,725
November 18, 2025	15.34	15.34	15.23	15.4	15.34	38,000
November 17, 2025	15.41	15.35	15.24	15.41	15.3	37,645
November 14, 2025	15.38	15.38	15.27	15.46	15.35	36,106
November 13, 2025	15.44	15.45	15.34	15.5	15.42	36,300
November 12, 2025	15.45	15.5	15.39	15.53	15.44	24,327
November 11, 2025	15.38	15.43	15.32	15.53	15.38	57,710
November 10, 2025	15.44	15.49	15.38	15.57	15.43	66,939
November 07, 2025	15.45	15.49	15.49	15.49	15.35	49,500
November 06, 2025	15.38	15.43	15.43	15.5	15.31	17,836
November 05, 2025	15.36	15.44	15.44	15.44	15.3	20,121
November 04, 2025	15.37	15.38	15.38	15.39	15.29	43,531
November 03, 2025	15.5	15.34	15.34	15.5	15.28	79,600
October 31, 2025	15.52	15.47	15.47	15.56	15.39	40,800
October 30, 2025	15.47	15.43	15.43	15.52	15.36	82,100
October 29, 2025	15.5	15.47	15.47	15.58	15.42	53,700
October 28, 2025	15.51	15.49	15.49	15.53	15.45	36,247
October 27, 2025	15.54	15.57	15.57	15.58	15.45	28,921
October 24, 2025	15.61	15.58	15.58	15.7	15.45	66,599
October 23, 2025	15.56	15.55	15.55	15.79	15.52	274,500
October 22, 2025	15.49	15.62	15.62	15.66	15.46	63,700
October 21, 2025	15.37	15.51	15.51	15.51	15.37	28,400
October 20, 2025	15.43	15.38	15.38	15.54	15.33	545,400
October 17, 2025	15.44	15.43	15.43	15.45	15.33	74,900
October 16, 2025	15.57	15.44	15.44	15.57	15.43	70,648
October 15, 2025	15.52	15.58	15.58	15.68	15.46	77,400
October 14, 2025	15.65	15.71	15.6	15.75	15.52	123,009
October 13, 2025	15.55	15.6	15.49	15.73	15.51	47,500
October 10, 2025	15.6	15.55	15.44	15.64	15.51	44,519
October 09, 2025	15.64	15.59	15.48	15.64	15.55	87,827
October 08, 2025	15.58	15.6	15.49	15.66	15.43	52,400
October 07, 2025	15.45	15.48	15.37	15.59	15.44	33,500
October 06, 2025	15.44	15.45	15.34	15.49	15.43	25,500
October 03, 2025	15.48	15.48	15.48	15.53	15.48	34,000
October 02, 2025	15.53	15.49	15.49	15.55	15.49	53,600
October 01, 2025	15.61	15.51	15.51	15.61	15.46	67,831
September 30, 2025	15.45	15.58	15.58	15.64	15.45	127,600
September 29, 2025	15.4	15.44	15.44	15.53	15.39	72,621
September 26, 2025	15.37	15.4	15.4	15.42	15.32	70,929
September 25, 2025	15.46	15.36	15.36	15.6	15.31	99,100
September 24, 2025	15.49	15.49	15.49	15.51	15.41	86,900
September 23, 2025	15.48	15.52	15.52	15.55	15.41	66,831
September 22, 2025	15.47	15.45	15.45	15.5	15.41	63,600
September 19, 2025	15.45	15.47	15.47	15.51	15.45	52,200
September 18, 2025	15.52	15.48	15.48	15.54	15.45	60,233
September 17, 2025	15.53	15.53	15.53	15.62	15.5	45,525
September 16, 2025	15.7	15.6	15.6	15.7	15.56	50,716
September 15, 2025	15.67	15.67	15.67	15.7	15.65	31,421
September 12, 2025	15.67	15.7	15.7	15.71	15.62	25,300
September 11, 2025	15.68	15.67	15.67	15.68	15.65	30,200

DoubleLine Opportunistic Credit Fund (DBL) NYSE