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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.66	15.64	15.64	15.67	15.58	49,031
September 04, 2025	15.65	15.64	15.64	15.68	15.61	53,803
September 03, 2025	15.53	15.64	15.64	16.01	15.53	308,600
September 02, 2025	15.5	15.5	15.5	15.54	15.46	57,500
August 29, 2025	15.59	15.58	15.58	15.59	15.47	129,200
August 28, 2025	15.57	15.56	15.56	15.6	15.51	93,300
August 27, 2025	15.45	15.55	15.55	15.56	15.45	80,200
August 26, 2025	15.44	15.47	15.47	15.54	15.39	64,526
August 25, 2025	15.45	15.44	15.44	15.46	15.36	26,100
August 22, 2025	15.45	15.43	15.43	15.46	15.4	45,541
August 21, 2025	15.31	15.4	15.4	15.46	15.29	151,836
August 20, 2025	15.33	15.31	15.31	15.33	15.23	21,000
August 19, 2025	15.31	15.32	15.32	15.36	15.3	69,500
August 18, 2025	15.31	15.28	15.28	15.37	15.24	61,700
August 15, 2025	15.37	15.31	15.31	15.37	15.31	44,400
August 14, 2025	15.29	15.36	15.36	15.36	15.28	52,216
August 13, 2025	15.23	15.3	15.3	15.31	15.22	36,800
August 12, 2025	15.34	15.31	15.2	15.36	15.3	99,400
August 11, 2025	15.4	15.34	15.23	15.41	15.34	54,300
August 08, 2025	15.35	15.4	15.29	15.43	15.34	65,630
August 07, 2025	15.44	15.36	15.36	15.45	15.35	27,343
August 06, 2025	15.44	15.42	15.42	15.51	15.29	90,140
August 05, 2025	15.34	15.38	15.38	15.4	15.34	23,231
August 04, 2025	15.36	15.41	15.41	15.41	15.36	57,144
August 01, 2025	15.29	15.31	15.31	15.37	15.29	58,010
July 31, 2025	15.29	15.25	15.25	15.38	15.23	122,110
July 30, 2025	15.21	15.24	15.24	15.51	15.17	146,100
July 29, 2025	15.23	15.2	15.2	15.25	15.17	44,014
July 28, 2025	15.12	15.19	15.19	15.23	15.11	80,300
July 25, 2025	15.16	15.14	15.14	15.17	15.12	43,500
July 24, 2025	15.1	15.11	15.11	15.14	15.1	36,600
July 23, 2025	15.16	15.11	15.11	15.16	15.11	77,843
July 22, 2025	15.12	15.16	15.16	15.16	15.11	70,618
July 21, 2025	15.14	15.1	15.1	15.16	15.09	93,100
July 18, 2025	15.17	15.13	15.13	15.18	15.13	54,328
July 17, 2025	15.15	15.15	15.15	15.21	15.14	123,600
July 16, 2025	15.2	15.13	15.13	15.23	15.13	121,210
July 15, 2025	15.31	15.26	15.15	15.33	15.25	112,200
July 14, 2025	15.28	15.28	15.17	15.32	15.24	174,200
July 11, 2025	15.28	15.32	15.32	15.34	15.25	59,145
July 10, 2025	15.35	15.32	15.32	15.36	15.3	114,000
July 09, 2025	15.3	15.33	15.33	15.37	15.28	128,506
July 08, 2025	15.32	15.3	15.3	15.33	15.27	89,800
July 07, 2025	15.31	15.32	15.32	15.37	15.3	59,438
July 03, 2025	15.37	15.37	15.37	15.4	15.34	104,900
July 02, 2025	15.4	15.39	15.39	15.42	15.36	96,223
July 01, 2025	15.32	15.41	15.41	15.43	15.32	120,700
June 30, 2025	15.47	15.38	15.38	15.51	15.38	187,621
June 27, 2025	15.53	15.44	15.44	15.56	15.4	174,800
June 26, 2025	15.48	15.58	15.58	15.6	15.45	69,500
June 25, 2025	15.49	15.46	15.46	15.53	15.41	48,218
June 24, 2025	15.43	15.47	15.47	15.52	15.39	102,800
June 23, 2025	15.51	15.43	15.43	15.53	15.41	29,500
June 20, 2025	15.43	15.47	15.47	15.47	15.35	67,700
June 18, 2025	15.54	15.53	15.53	15.56	15.45	68,620
June 17, 2025	15.72	15.68	15.57	15.75	15.62	48,345
June 16, 2025	15.57	15.75	15.63	15.78	15.54	58,501
June 13, 2025	15.55	15.61	15.61	15.63	15.51	22,000
June 12, 2025	15.56	15.6	15.6	15.63	15.54	45,527
June 11, 2025	15.48	15.62	15.62	15.62	15.46	84,000

DoubleLine Opportunistic Credit Fund (DBL) NYSE