Skip to main content
DoubleLine Global Bond Fund Class I (DBLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.81
-0.03 (-0.34%)
At close: Mar 6, 2026

DBLGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 20268.818.818.818.818.81-0.34%
Mar 5, 20268.848.848.848.848.84-0.67%
Mar 4, 20268.908.908.908.908.900.34%
Mar 3, 20268.878.878.878.878.87-1.00%
Mar 2, 20268.968.968.968.968.96-0.88%
Feb 27, 20269.049.049.049.049.040.22%
Feb 26, 20269.029.029.029.029.02-
Feb 25, 20269.029.029.029.029.020.22%
Feb 24, 20269.009.009.009.009.00-
Feb 23, 20269.009.009.009.009.000.11%
Feb 20, 20268.998.998.998.998.990.22%
Feb 19, 20268.978.978.978.978.97-0.11%
Feb 18, 20268.988.988.988.988.98-0.44%
Feb 17, 20269.029.029.029.029.02-
Feb 13, 20269.029.029.029.029.020.22%
Feb 12, 20269.009.009.009.009.000.11%
Feb 11, 20268.998.998.998.998.99-
Feb 10, 20268.998.998.998.998.990.22%
Feb 9, 20268.978.978.978.978.970.45%
Feb 6, 20268.938.938.938.938.930.45%
Feb 5, 20268.898.898.898.898.89-0.11%
Feb 4, 20268.908.908.908.908.90-0.11%
Feb 3, 20268.918.918.918.918.910.22%
Feb 2, 20268.898.898.898.898.89-0.22%
Jan 30, 20268.918.918.918.918.91-0.78%
Jan 29, 20268.988.988.988.988.980.22%
Jan 28, 20268.968.968.968.968.96-0.22%
Jan 27, 20268.988.988.988.988.980.67%
Jan 26, 20268.928.928.928.928.920.34%
Jan 23, 20268.898.898.898.898.890.57%
Jan 22, 20268.848.848.848.848.840.34%
Jan 21, 20268.818.818.818.818.810.11%
Jan 20, 20268.808.808.808.808.800.11%
Jan 16, 20268.798.798.798.798.79-0.11%
Jan 15, 20268.808.808.808.808.80-0.11%
Jan 14, 20268.818.818.818.818.810.11%
Jan 13, 20268.808.808.808.808.80-0.11%
Jan 12, 20268.818.818.818.818.810.11%
Jan 9, 20268.808.808.808.808.80-
Jan 8, 20268.808.808.808.808.80-0.23%
Jan 7, 20268.828.828.828.828.82-
Jan 6, 20268.828.828.828.828.82-0.11%
Jan 5, 20268.838.838.838.838.830.34%
Jan 2, 20268.808.808.808.808.80-0.23%
Dec 31, 20258.828.828.828.828.82-0.79%
Dec 30, 20258.828.828.828.898.82-0.11%
Dec 29, 20258.838.838.838.908.830.11%
Dec 26, 20258.828.828.828.898.82-
Dec 24, 20258.828.828.828.898.820.11%
Dec 23, 20258.818.818.818.888.810.23%
Dec 22, 20258.798.798.798.868.790.11%
Dec 19, 20258.788.788.788.858.78-0.23%
Dec 18, 20258.808.808.808.878.800.11%
Dec 17, 20258.798.798.798.868.79-0.23%
Dec 16, 20258.818.818.818.888.810.23%
Dec 15, 20258.798.798.798.868.790.11%
Dec 12, 20258.788.788.788.858.78-0.23%
Dec 11, 20258.808.808.808.878.800.34%
Dec 10, 20258.778.778.778.848.770.34%
Dec 9, 20258.748.748.748.818.74-0.11%
Dec 8, 20258.758.758.758.828.75-0.34%
Dec 5, 20258.788.788.788.858.78-0.11%
Dec 4, 20258.798.798.798.868.79-0.11%
Dec 3, 20258.808.808.808.878.800.34%
Dec 2, 20258.778.778.778.848.77-
Dec 1, 20258.778.778.778.848.77-0.23%
Nov 28, 20258.798.798.798.868.790.11%
Nov 26, 20258.788.788.788.858.780.11%
Nov 25, 20258.778.778.778.848.770.34%
Nov 24, 20258.748.748.748.818.740.11%
Nov 21, 20258.738.738.738.808.730.11%
Nov 20, 20258.728.728.728.798.72-
Nov 19, 20258.728.728.728.798.72-0.23%
Nov 18, 20258.748.748.748.818.74-
Nov 17, 20258.748.748.748.818.74-0.11%
Nov 14, 20258.758.758.758.828.75-0.23%
Nov 13, 20258.778.778.778.848.77-
Nov 12, 20258.778.778.778.848.77-
Nov 11, 20258.778.778.778.848.770.23%
Nov 10, 20258.758.758.758.828.75-
Nov 7, 20258.758.758.758.828.750.11%
Nov 6, 20258.748.748.748.818.740.34%
Nov 5, 20258.718.718.718.788.71-
Nov 4, 20258.718.718.718.788.71-0.34%
Nov 3, 20258.748.748.748.818.74-
Oct 31, 20258.748.748.748.818.74-0.11%
Oct 30, 20258.758.758.758.828.75-0.23%
Oct 29, 20258.778.778.778.848.77-0.45%
Oct 28, 20258.818.818.818.888.810.11%
Oct 27, 20258.808.808.808.878.800.11%
Oct 24, 20258.798.798.798.868.79-
Oct 23, 20258.798.798.798.868.79-
Oct 22, 20258.798.798.798.868.79-
Oct 21, 20258.798.798.798.868.79-0.11%
Oct 20, 20258.808.808.808.878.80-
Oct 17, 20258.808.808.808.878.80-0.11%
Oct 16, 20258.818.818.818.888.810.45%
Oct 15, 20258.778.778.778.848.770.23%
Oct 14, 20258.758.758.758.828.750.23%
Oct 13, 20258.738.738.738.808.73-