DoubleLine Opportunistic Credit Fund Historical Stock Prices

DBL 
$25.86
*  
0.25
0.96%
Get DBL Alerts
*Delayed - data as of Mar. 6, 2015 9:39 ET  -  Find a broker to begin trading DBL now
Exchange: NYSE

Community Rating:
View:    DBL Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAR-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:39  25.96  25.86  25.86  25.86 2,660
03/05/2015 25.86 26.13 25.86 26.11 59,360
03/04/2015 25.63 25.93 25.63 25.93 32,994
03/03/2015 25.73 25.8399 25.6 25.72 33,349
03/02/2015 25.71 25.94 25.69 25.88 53,362
02/27/2015 25.47 25.85 25.35 25.78 39,295
02/26/2015 25.52 25.8 25.44 25.57 75,890
02/25/2015 25.4 25.502 25.3 25.41 65,720
02/24/2015 25.3 25.46 25.15 25.34 59,890
02/23/2015 25.6 25.6 25.301 25.38 104,396
02/20/2015 24.96 25.67 24.73 25.59 226,736
02/19/2015 24.99 25.1 24.81 25.09 39,210
02/18/2015 24.88 25 24.8 24.9624 70,316
02/17/2015 25.6 25.6 24.99 25.02 105,779
02/13/2015 25.49 25.79 25.4856 25.64 80,738
02/12/2015 25.76 25.817 25.53 25.55 97,312
02/11/2015 25.54 25.8699 25.47 25.79 51,297
02/10/2015 26.02 26.02 25.8158 25.82 39,534
02/09/2015 25.47 26.02 25.44 25.98 158,748
02/06/2015 25.61 25.8674 25.25 25.65 146,912
02/05/2015 25.52 25.8258 25.12 25.76 149,032
02/04/2015 26.27 26.27 25.68 25.8 110,464
02/03/2015 25.84 26.5 25.8031 26.5 66,324
02/02/2015 25.8 26 25.72 25.99 101,774
01/30/2015 25.91 26.0899 25.82 25.89 67,228
01/29/2015 25.93 26.51 25.832 25.95 203,677
01/28/2015 25.5 25.8987 25.44 25.8 70,994
01/27/2015 25.57 25.67 25.481 25.56 65,496
01/26/2015 25.62 25.6899 25.5101 25.58 52,009
01/23/2015 25.43 25.7099 25.41 25.65 65,112
01/22/2015 25.65 25.66 25.401 25.53 50,235
01/21/2015 25.41 25.51 25.41 25.51 43,362
01/20/2015 25.07 25.43 25.07 25.41 64,436
01/16/2015 25.32 25.3991 25.04 25.12 159,165
01/15/2015 25.55 25.7 25.36 25.36 73,447
01/14/2015 25.25 25.55 25.12 25.52 80,676
01/13/2015 25.63 25.74 25.49 25.51 88,189
01/12/2015 24.95 25.8 24.95 25.8 124,861
01/09/2015 25.41 25.76 25.06 25.06 210,123
01/08/2015 25.26 25.49 25.14 25.49 95,316
01/07/2015 25.19 25.38 25.07 25.3 122,192
01/06/2015 25.08 25.19 24.89 25.15 95,474
01/05/2015 24.51 25.19 24.51 25.16 172,616
01/02/2015 24.48 24.76 24.47 24.64 62,694
12/31/2014 24.75 24.8 24.46 24.56 159,050
12/30/2014 24.39 24.58 24.39 24.55 98,025
12/29/2014 24.54 24.61 24.4 24.5 75,935
12/26/2014 24.38 24.63 24.28 24.56 49,749
12/24/2014 24.08 24.35 23.9501 24.32 39,694
12/23/2014 24.15 24.28 23.98 24.2 92,019
12/22/2014 24.07 24.15 23.94 24.04 69,557
12/19/2014 24.2 24.31 24.05 24.21 108,226
12/18/2014 24.3 24.5899 24.22 24.28 134,975
12/17/2014 23.96 24.28 23.6 24.21 115,498
12/16/2014 25.08 25.31 24.24 24.54 214,545
12/15/2014 25.39 25.54 25.2 25.21 96,166
12/12/2014 24.95 25.24 24.86 25.18 122,807
12/11/2014 24.8 25.17 24.77 25.06 116,739
12/10/2014 24.87 25 24.71 24.87 75,641
12/09/2014 24.79 24.9499 24.65 24.93 87,873
12/08/2014 25.09 25.09 24.87 24.93 98,871
12/05/2014 24.91 25.2 24.91 24.9701 85,044
12/04/2014 25.05 25.14 24.84 24.93 100,549
12/03/2014 24.95 25.23 24.95 25.1 186,228
12/02/2014 25.06 25.114 24.88 25.0032 75,085
12/01/2014 25.17 25.45 25 25.09 169,990
11/28/2014 24.93 25.29 24.8 25.1 53,027
11/26/2014 24.59 24.92 24.518 24.85 87,763
11/25/2014 24.52 24.66 24.46 24.6476 34,257
11/24/2014 24.39 24.62 24.29 24.51 98,056
11/21/2014 24.21 24.4996 24.2 24.39 202,986
11/20/2014 24.2 24.24 24.12 24.15 47,656
11/19/2014 24.3 24.3299 24.14 24.15 73,071
11/18/2014 24.04 24.42 24.02 24.29 106,819
11/17/2014 24.18 24.25 24.09 24.09 79,839
11/14/2014 24.15 24.35 24.15 24.18 84,977
11/13/2014 24.4 24.45 24.15 24.15 137,881
11/12/2014 24.18 24.4 24.16 24.4 80,463
11/11/2014 24.26 24.34 24.18 24.329 55,046
11/10/2014 24.4 24.489 24.22 24.3 113,357
11/07/2014 24.39 24.5 24.29 24.29 77,069
11/06/2014 24.27 24.42 24.19 24.42 86,218
11/05/2014 24.4 24.42 24.2 24.35 62,365
11/04/2014 24.23 24.36 24.1801 24.33 43,269
11/03/2014 24.25 24.25 24.16 24.2 57,230
10/31/2014 24.24 24.25 24.1 24.21 73,836
10/30/2014 24 24.1027 23.9608 24.1 69,249
10/29/2014 24.06 24.1658 23.94 24.01 61,163
10/28/2014 24.15 24.1851 24.02 24.12 56,667
10/27/2014 23.98 24.22 23.87 24.08 59,139
10/24/2014 23.92 24.05 23.85 23.98 91,889
10/23/2014 23.89 23.919 23.73 23.9 54,174
10/22/2014 23.82 23.82 23.68 23.79 51,695
10/21/2014 23.8 23.835 23.673 23.82 57,118
10/20/2014 23.84 23.84 23.6 23.66 55,174
10/17/2014 23.85 23.92 23.63 23.83 52,508
10/16/2014 23.6 23.96 23.41 23.93 58,601
10/15/2014 23.53 23.65 23.33 23.65 110,352
10/14/2014 23.76 23.82 23.55 23.69 63,660
10/13/2014 23.56 23.88 23.56 23.67 36,019
10/10/2014 23.73 23.9 23.43 23.65 109,803
10/09/2014 23.99 23.99 23.66 23.85 116,295
10/08/2014 23.92 23.97 23.81 23.95 65,345
10/07/2014 23.7 23.97 23.7 23.9368 72,085
10/06/2014 23.65 23.854 23.65 23.83 107,006
10/03/2014 23.52 23.75 23.38 23.71 116,101
10/02/2014 23.45 23.62 23.3 23.5 94,535
10/01/2014 23.46 23.64 23.41 23.42 187,048
09/30/2014 23.4 23.6 23.25 23.6 160,530
09/29/2014 23.05 23.22 22.96 23.2 117,208
09/26/2014 23.08 23.1 22.87 23.06 102,785
09/25/2014 23.36 23.37 23.14 23.15 64,465
09/24/2014 23.29 23.42 23.26 23.27 77,121
09/23/2014 23.3 23.35 23.2 23.221 41,336
09/22/2014 23.36 23.39 23.2898 23.35 93,196
09/19/2014 23.34 23.34 23.26 23.33 35,861
09/18/2014 23.22 23.34 23.18 23.26 57,303
09/17/2014 23.09 23.24 23.09 23.23 74,636
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?