DoubleLine Opportunistic Credit Fund Historical Stock Prices

DBL 
$23.14
*  
unch
unch
Get DBL Alerts
*Delayed - data as of Sep. 17, 2014 11:42 ET  -  Find a broker to begin trading DBL now
Exchange: NYSE

Community Rating:
View:    DBL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
11:42  23.165  23.18  23.09  23.14 19,356
09/16/2014 23.17 23.2 23.08 23.14 69,687
09/15/2014 23.23 23.23 23.08 23.14 33,857
09/12/2014 23.19 23.2084 23.073 23.15 46,870
09/11/2014 23.19 23.25 23.1 23.25 40,334
09/10/2014 23.13 23.201 23.077 23.15 73,047
09/09/2014 23.36 23.36 22.96 23.06 145,526
09/08/2014 23.3 23.38 23.27 23.36 58,634
09/05/2014 23.26 23.38 23.23 23.38 68,677
09/04/2014 23.19 23.3488 23.19 23.26 55,725
09/03/2014 23.17 23.3486 23.1501 23.31 64,305
09/02/2014 23.16 23.2 23.07 23.18 62,903
08/29/2014 23.3 23.3 23.223 23.26 32,962
08/28/2014 23.26 23.2797 23.21 23.26 30,063
08/27/2014 23.32 23.3399 23.183 23.22 52,675
08/26/2014 23.34 23.39 23.22 23.25 68,016
08/25/2014 23.39 23.48 23.17 23.26 57,799
08/22/2014 23.35 23.4 23.24 23.26 60,140
08/21/2014 23.35 23.48 23.25 23.43 42,660
08/20/2014 23.27 23.39 23.21 23.29 35,695
08/19/2014 23.36 23.36 23.16 23.24 39,287
08/18/2014 23.48 23.54 23.29 23.29 58,802
08/15/2014 23.29 23.5 23.23 23.36 118,082
08/14/2014 23.23 23.26 23.19 23.26 28,561
08/13/2014 23.32 23.32 23.15 23.18 27,027
08/12/2014 23.28 23.43 23.2 23.4 45,706
08/11/2014 23.21 23.31 23.12 23.2978 43,438
08/08/2014 23.23 23.24 23.11 23.13 63,421
08/07/2014 23.03 23.15 22.9201 23.12 86,809
08/06/2014 22.77 23.0299 22.77 22.91 32,820
08/05/2014 22.88 22.92 22.66 22.83 71,299
08/04/2014 22.82 22.89 22.72 22.89 55,410
08/01/2014 22.59 22.87 22.51 22.86 114,681
07/31/2014 22.84 22.87 22.52 22.68 175,799
07/30/2014 23.05 23.07 22.85 22.96 120,904
07/29/2014 22.99 23.13 22.9776 23.1 36,396
07/28/2014 22.95 23.02 22.92 22.99 74,956
07/25/2014 23.15 23.17 22.89 22.93 137,423
07/24/2014 23.31 23.34 23.04 23.11 171,084
07/23/2014 23.25 23.4899 23.25 23.33 40,126
07/22/2014 23.58 23.58 23.21 23.22 72,743
07/21/2014 23.42 23.59 23.37 23.42 55,249
07/18/2014 23.4 23.4 23.35 23.35 54,015
07/17/2014 23.33 23.43 23.26 23.35 51,298
07/16/2014 23.21 23.35 23.2 23.25 37,314
07/15/2014 23.35 23.39 23.2932 23.36 63,646
07/14/2014 23.45 23.45 23.26 23.35 88,915
07/11/2014 23.37 23.41 23.3 23.36 25,882
07/10/2014 23.28 23.3299 23.2 23.28 42,971
07/09/2014 23.27 23.32 23.2417 23.3 31,326
07/08/2014 23.3 23.36 23.22 23.27 55,713
07/07/2014 23.15 23.3 23.13 23.23 55,321
07/03/2014 23.36 23.36 23.05 23.1 90,997
07/02/2014 23.86 23.86 23.19 23.25 141,012
07/01/2014 23.77 23.82 23.626 23.76 52,811
06/30/2014 23.43 23.65 23.43 23.65 67,666
06/27/2014 23.39 23.43 23.38 23.4 28,918
06/26/2014 23.45 23.49 23.29 23.35 72,059
06/25/2014 23.26 23.4001 23.26 23.3599 57,045
06/24/2014 23.35 23.42 23.2 23.25 119,943
06/23/2014 23.52 23.58 23.34 23.36 115,780
06/20/2014 23.4 23.52 23.24 23.52 112,317
06/19/2014 23.62 23.67 23.29 23.37 161,466
06/18/2014 23.88 23.93 23.54 23.69 130,905
06/17/2014 24.29 24.29 23.82 24.01 58,693
06/16/2014 24.45 24.45 24.24 24.24 40,801
06/13/2014 24.34 24.51 24.1106 24.42 88,605
06/12/2014 24.06 24.416 23.93 24.36 135,846
06/11/2014 23.91 24.16 23.75 24.04 153,040
06/10/2014 23.9 23.939 23.83 23.91 96,741
06/09/2014 23.9 23.96 23.6601 23.83 98,473
06/06/2014 23.55 23.96 23.51 23.83 114,927
06/05/2014 23.45 23.49 23.327 23.48 94,673
06/04/2014 23.26 23.35 23.15 23.33 78,264
06/03/2014 23.43 23.4981 23.15 23.15 70,600
06/02/2014 23.52 23.53 23.42 23.45 56,319
05/30/2014 23.56 23.56 23.42 23.47 43,408
05/29/2014 23.52 23.59 23.43 23.49 38,100
05/28/2014 23.63 23.66 23.4 23.51 76,326
05/27/2014 23.61 23.669 23.45 23.49 99,253
05/23/2014 23.6 23.6 23.47 23.5 36,685
05/22/2014 23.67 23.67 23.47 23.53 42,549
05/21/2014 23.55 23.69 23.5 23.52 78,872
05/20/2014 23.52 23.55 23.4101 23.5 24,061
05/19/2014 23.47 23.49 23.33 23.45 43,316
05/16/2014 23.17 23.49 23.17 23.49 61,537
05/15/2014 23.28 23.35 23.15 23.17 63,740
05/14/2014 23.49 23.529 23.14 23.21 56,290
05/13/2014 23.44 23.55 23.44 23.55 46,645
05/12/2014 23.5 23.5399 23.44 23.46 76,568
05/09/2014 23.39 23.5 23.37 23.492 81,306
05/08/2014 23.36 23.39 23.3 23.38 40,283
05/07/2014 23.3 23.37 23.291 23.31 38,392
05/06/2014 23.27 23.3 23.21 23.29 34,714
05/05/2014 23.24 23.29 23.2 23.25 69,468
05/02/2014 23.09 23.224 23.0589 23.2 60,099
05/01/2014 23.11 23.17 23.06 23.09 45,345
04/30/2014 23 23.07 23 23.06 48,853
04/29/2014 23.14 23.23 22.95 23.03 155,126
04/28/2014 23.26 23.36 23.09 23.12 40,915
04/25/2014 23.31 23.34 23.11 23.15 41,817
04/24/2014 23.3 23.33 23.2701 23.31 24,616
04/23/2014 23.1 23.34 23.1 23.29 44,718
04/22/2014 23.22 23.22 23.05 23.15 43,018
04/21/2014 23.15 23.28 23.11 23.14 36,366
04/17/2014 23.2 23.24 23.15 23.158 26,931
04/16/2014 23.23 23.3 23.15 23.3 71,398
04/15/2014 23.19 23.23 23.1201 23.15 31,376
04/14/2014 23.33 23.35 23.19 23.2 67,055
04/11/2014 23.34 23.35 23.2 23.28 46,869
04/10/2014 23.28 23.44 23.28 23.29 44,679
04/09/2014 23.13 23.2899 23.11 23.28 37,660
04/08/2014 22.94 23.2 22.94 23.16 86,441
04/07/2014 22.9 22.99 22.8801 22.99 27,880
04/04/2014 23.03 23.03 22.85 22.94 50,016
04/03/2014 22.93 22.9399 22.88 22.93 29,299
04/02/2014 23.1 23.11 22.82 22.82 148,802
04/01/2014 23.22 23.22 23.051 23.1 66,988
03/31/2014 23.18 23.19 23.07 23.15 90,392
03/28/2014 23.02 23.45 23.02 23.1 170,126
03/27/2014 23.09 23.16 23.0001 23.07 89,842
03/26/2014 23.1 23.18 22.96 23.04 77,096
03/25/2014 23.18 23.21 23.07 23.09 74,065
03/24/2014 23.15 23.21 23.05 23.11 39,377
03/21/2014 23.18 23.27 22.9701 23.19 89,814
03/20/2014 23.09 23.15 22.89 23.1 118,873
03/19/2014 23.05 23.2 22.94 23.09 108,241
03/18/2014 23.1 23.15 23.01 23.1 70,292
03/17/2014 22.98 23.12 22.9101 23.08 108,200
03/14/2014 23.08 23.08 22.91 22.95 107,669
03/13/2014 22.79 23.1497 22.71 23.08 141,646
03/12/2014 22.68 22.82 22.61 22.74 114,556
03/11/2014 22.99 23.03 22.8 22.81 164,420
03/10/2014 22.94 22.94 22.86 22.9 82,286
03/07/2014 23.13 23.13 22.8 22.83 202,211
03/06/2014 23.29 23.29 23.08 23.11 217,215
03/05/2014 23.24 23.3 23.15 23.3 81,638
03/04/2014 23.04 23.31 23.01 23.29 377,185
03/03/2014 23.18 23.18 22.95 22.96 183,488
02/28/2014 23.34 23.34 23.12 23.2 176,413
02/27/2014 23.17 23.36 23.16 23.3 194,127
02/26/2014 23.32 23.32 23.13 23.17 142,375
02/25/2014 23.51 23.52 23.38 23.46 31,269
02/24/2014 23.44 23.58 23.29 23.48 52,487
02/21/2014 23.58 23.6 23.39 23.41 42,539
02/20/2014 23.56 23.61 23.44 23.54 67,080
02/19/2014 23.37 23.599 23.35 23.57 87,957
02/18/2014 23.49 23.49 23.31 23.34 47,503
02/14/2014 23.23 23.44 23.21 23.4 76,405
02/13/2014 23.1 23.25 23.0268 23.25 47,369
02/12/2014 23.07 23.14 23.03 23.12 56,926
02/11/2014 23.15 23.22 23.1101 23.2 43,184
02/10/2014 23.1 23.17 23.05 23.13 42,689
02/07/2014 23.08 23.14 22.95 23.08 108,929
02/06/2014 23.12 23.22 23 23.05 63,467
02/05/2014 23.32 23.42 23 23.07 99,674
02/04/2014 23.34 23.36 23.15 23.33 46,034
02/03/2014 23.32 23.38 23.13 23.27 74,075
01/31/2014 23.16 23.29 23.08 23.28 47,665
01/30/2014 23.23 23.23 23.0905 23.21 51,395
01/29/2014 23.01 23.19 22.97 23.11 94,730
01/28/2014 22.94 23.13 22.84 23.13 148,421
01/27/2014 23.19 23.19 22.75 22.83 91,389
01/24/2014 23.16 23.21 22.95 23.07 66,044
01/23/2014 23.09 23.22 23 23.14 102,200
01/22/2014 23 23.08 22.95 23.03 72,116
01/21/2014 22.65 23.09 22.65 23.05 126,730
01/17/2014 22.73 22.86 22.62 22.65 161,773
01/16/2014 22.76 22.84 22.62 22.64 108,277
01/15/2014 22.86 22.86 22.6 22.8 289,912
01/14/2014 22.87 23.09 22.86 22.96 246,024
01/13/2014 22.82 22.97 22.64 22.91 169,627
01/10/2014 22.46 22.75 22.447 22.7 140,438
01/09/2014 22.79 22.8025 22.34 22.35 104,295
01/08/2014 22.65 22.82 22.581 22.72 69,505
01/07/2014 22.52 22.83 22.408 22.75 120,118
01/06/2014 22.4 22.43 22.3 22.4 49,753
01/03/2014 22.34 22.36 22.2 22.35 53,301
01/02/2014 22.32 22.3796 22.07 22.25 48,571
12/31/2013 22.02 22.389 21.87 22.32 312,971
12/30/2013 22.1 22.2 22 22.09 149,050
12/27/2013 22.11 22.23 22 22.13 148,075
12/26/2013 22.25 22.48 22.1 22.1 79,676
12/24/2013 22.17 22.3 22.1 22.25 99,777
12/23/2013 22.21 22.5 22.03 22.23 304,722
12/20/2013 22.14 22.21 21.9999 22.06 176,365
12/19/2013 22.17 22.1899 21.83 22.13 180,151
12/18/2013 22.17 22.36 22.01 22.17 146,541
12/17/2013 22.33 22.52 22.28 22.39 156,760
12/16/2013 22.66 22.8099 22.48 22.51 108,994
12/13/2013 22.77 22.79 22.621 22.7 95,779
12/12/2013 22.76 22.93 22.58 22.65 68,657
12/11/2013 23.06 23.06 22.85 22.88 86,756
12/10/2013 22.75 22.922 22.64 22.86 85,327
12/09/2013 22.82 22.911 22.51 22.65 70,176
12/06/2013 22.63 22.84 22.625 22.76 58,928
12/05/2013 22.72 23.06 22.57 22.65 101,692
12/04/2013 23.14 23.14 22.67 22.82 111,316
12/03/2013 23.14 23.22 22.97 23.22 408,427
12/02/2013 23.01 23.18 22.7501 23.08 139,093
11/29/2013 22.9 23.04 22.78 22.99 64,031
11/27/2013 22.87 23 22.7 22.85 125,978
11/26/2013 22.47 22.92 22.27 22.79 145,325
11/25/2013 22.27 22.36 22.24 22.34 57,379
11/22/2013 22.3 22.41 22.16 22.32 111,564
11/21/2013 22.56 22.57 22.08 22.4 186,408
11/20/2013 22.57 22.82 22.53 22.65 121,018
11/19/2013 23 23.15 22.44 22.57 61,744
11/18/2013 22.96 23.28 22.72 23.12 86,346
11/15/2013 22.87 23.02 22.6501 23.02 81,032
11/14/2013 22.68 22.78 22.53 22.72 81,967
11/13/2013 23.02 23.02 22.6601 22.69 55,635
11/12/2013 23 23 22.84 22.98 68,751
11/11/2013 22.95 23 22.632 23 43,324
11/08/2013 22.92 23.03 22.5 22.75 129,603
11/07/2013 22.89 23.1 22.89 23.06 51,739
11/06/2013 23.24 23.38 22.84 22.89 68,484
11/05/2013 23.35 23.5199 23.08 23.2 63,119
11/04/2013 23.43 23.72 23.26 23.55 62,693
11/01/2013 23.98 23.98 23.52 23.53 92,512
10/31/2013 23.97 23.97 23.7 23.86 72,654
10/30/2013 23.96 23.98 23.7 23.89 81,395
10/29/2013 23.95 23.97 23.73 23.88 65,117
10/28/2013 23.96 23.98 23.63 23.91 64,163
10/25/2013 23.61 23.98 23.6 23.9 74,895
10/24/2013 23.97 23.97 23.51 23.69 52,050
10/23/2013 23.6 23.71 23.55 23.67 57,465
10/22/2013 23.57 23.6 23.34 23.56 103,728
10/21/2013 23.4 23.6 23.16 23.56 68,932
10/18/2013 23.07 23.67 23 23.46 194,794
10/17/2013 22.48 23.05 22.39 23.05 297,696
10/16/2013 22.58 22.65 22.44 22.45 111,699
10/15/2013 22.77 22.77 22.38 22.67 43,099
10/14/2013 22.95 22.95 22.66 22.72 75,388
10/11/2013 22.68 23.03 22.61 23.03 55,167
10/10/2013 22.57 22.6624 22.37 22.6 71,357
10/09/2013 22.52 22.6669 22.34 22.39 54,292
10/08/2013 22.61 22.73 22.42 22.55 77,640
10/07/2013 22.66 22.88 22.62 22.62 66,533
10/04/2013 22.82 22.89 22.5955 22.71 53,472
10/03/2013 22.55 22.85 22.51 22.74 88,358
10/02/2013 22.96 23.01 22.54 22.63 101,500
10/01/2013 22.85 22.9978 22.81 22.93 47,264
09/30/2013 22.97 23.119 22.88 22.88 90,216
09/27/2013 23.28 23.3199 22.83 22.93 42,847
09/26/2013 23.38 23.419 23.2 23.22 34,621
09/25/2013 23.15 23.49 23.15 23.25 74,579
09/24/2013 23.12 23.33 23.0001 23.2499 77,857
09/23/2013 22.88 23.1 22.85 23.0925 65,732
09/20/2013 22.94 22.97 22.68 22.88 46,085
09/19/2013 23.23 23.23 22.72 22.73 91,481
09/18/2013 22.53 23.25 22.28 23.15 156,043
09/17/2013 22.64 22.72 22.58 22.69 84,277
09/16/2013 22.73 22.73 22.5211 22.68 50,618
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?