Quantcast

DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest Historical Stock Prices

DBL 
$19.88
*  
0.03
0.15%
Get DBL Alerts
*Delayed - data as of Oct. 12, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

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.
16:00 19.89 20.0063 19.81 19.88 62,269
10/12/2018 19.85 20.0063 19.81 19.88 62,269
10/11/2018 19.85 19.8994 19.7501 19.85 68,011
10/10/2018 20.14 20.14 19.7 19.86 99,957
10/09/2018 20 20.45 19.99 20.24 67,111
10/08/2018 19.9 20.139 19.9 20.09 64,683
10/05/2018 20.05 20.175 19.85 19.9001 72,413
10/04/2018 20.35 20.43 20.06 20.06 74,754
10/03/2018 20.62 20.62 20.35 20.37 64,313
10/02/2018 20.59 20.61 20.52 20.5865 25,263
10/01/2018 20.62 20.63 20.5 20.55 37,692
09/28/2018 20.6 20.62 20.44 20.57 33,402
09/27/2018 20.35 20.53 20.3284 20.52 50,308
09/26/2018 20.52 20.57 20.23 20.29 189,531
09/25/2018 20.66 20.66 20.51 20.55 54,595
09/24/2018 20.82 20.82 20.61 20.62 39,319
09/21/2018 20.81 20.8977 20.72 20.72 22,122
09/20/2018 20.69 20.96 20.69 20.85 54,605
09/19/2018 20.81 20.81 20.65 20.725 45,571
09/18/2018 20.91 21.03 20.9001 21.01 45,804
09/17/2018 21.01 21.04 20.8961 21.0066 24,815
09/14/2018 21.05 21.05 20.9 20.9 35,034
09/13/2018 20.94 21.05 20.91 21.05 33,948
09/12/2018 20.82 20.97 20.7658 20.92 35,422
09/11/2018 20.75 20.78 20.73 20.73 50,329
09/10/2018 20.81 20.83 20.6 20.83 138,111
09/07/2018 21.01 21.0801 20.78 20.82 36,709
09/06/2018 21.06 21.1571 20.98 21.06 25,987
09/05/2018 21.09 21.2 21.08 21.08 41,996
09/04/2018 21.1 21.22 21.0755 21.19 43,619
08/31/2018 21.08 21.13 21.0001 21.07 36,771
08/30/2018 21.1 21.1 20.9446 20.97 49,392
08/29/2018 20.97 21.2999 20.9557 21.06 28,104
08/28/2018 20.95 20.966 20.9 20.935 36,626
08/27/2018 21.2 21.2 20.96 20.99 32,492
08/24/2018 21.12 21.19 20.9593 21.19 39,574
08/23/2018 21.02 21.15 21.0177 21.08 36,865
08/22/2018 21.12 21.13 20.9 21.12 47,740
08/21/2018 21 21.14 21 21.13 45,074
08/20/2018 20.78 21.09 20.78 21.05 38,524
08/17/2018 20.67 20.81 20.67 20.76 40,226
08/16/2018 20.75 20.85 20.67 20.73 50,160
08/15/2018 20.77 20.865 20.75 20.84 46,191
08/14/2018 21.04 21.04 20.96 21.02 27,845
08/13/2018 20.71 21.065 20.71 21.01 61,939
08/10/2018 20.7 20.82 20.7 20.79 28,168
08/09/2018 20.82 20.83 20.75 20.75 29,130
08/08/2018 20.85 20.89 20.813 20.839 49,858
08/07/2018 20.95 20.978 20.873 20.89 29,858
08/06/2018 20.81 20.95 20.8 20.95 64,326
08/03/2018 20.83 20.84 20.79 20.79 35,219
08/02/2018 20.9 20.9 20.83 20.865 34,827
08/01/2018 20.91 20.91 20.87 20.9 44,889
07/31/2018 21.13 21.13 20.91 20.91 50,488
07/30/2018 20.9 20.94 20.8426 20.94 40,823
07/27/2018 20.94 20.9695 20.83 20.83 37,616
07/26/2018 20.96 20.96 20.83 20.83 29,268
07/25/2018 20.99 21.0277 20.87 20.89 23,061
07/24/2018 20.9 21.03 20.82 20.9 42,414
07/23/2018 20.91 20.91 20.79 20.83 19,823
07/20/2018 20.75 20.8599 20.75 20.83 22,593
07/19/2018 20.78 20.8617 20.73 20.82 49,908
07/18/2018 20.98 21.02 20.81 20.85 45,206
07/17/2018 21.09 21.09 20.9609 21.05 28,718
07/16/2018 21 21.016 20.921 20.95 32,982
07/13/2018 21.07 21.07 20.83 20.99 31,668
07/12/2018 20.7 20.99 20.7 20.97 129,508
*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?

Smart Portfolio