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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.67	15.63	15.63	15.67	15.62	50,900
September 09, 2025	15.64	15.68	15.68	15.68	15.59	51,731
September 08, 2025	15.66	15.62	15.62	15.71	15.59	57,844
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

DoubleLine Opportunistic Credit Fund (DBL) NYSE