DoubleLine Opportunistic Credit Fund (DBL)
NYSE: DBL · Real-Time Price · USD
14.67
-0.09 (-0.61%)
Mar 6, 2026, 11:35 AM EST - Market open
DBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.79 | 14.80 | 14.75 | 14.76 | 14.76 | -0.40% | 83,382 |
| Mar 4, 2026 | 14.86 | 14.88 | 14.80 | 14.82 | 14.82 | -0.20% | 51,045 |
| Mar 3, 2026 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | -0.27% | 73,504 |
| Mar 2, 2026 | 14.96 | 14.96 | 14.87 | 14.89 | 14.89 | -0.33% | 87,803 |
| Feb 27, 2026 | 14.89 | 15.00 | 14.82 | 14.94 | 14.94 | -0.27% | 130,295 |
| Feb 26, 2026 | 15.02 | 15.04 | 14.96 | 14.98 | 14.98 | -0.27% | 37,236 |
| Feb 25, 2026 | 14.99 | 15.04 | 14.99 | 15.02 | 15.02 | 0.33% | 40,954 |
| Feb 24, 2026 | 14.98 | 15.05 | 14.97 | 14.97 | 14.97 | -0.13% | 37,313 |
| Feb 23, 2026 | 14.98 | 15.05 | 14.98 | 14.99 | 14.99 | -0.13% | 44,551 |
| Feb 20, 2026 | 15.01 | 15.02 | 14.99 | 15.01 | 15.01 | -0.20% | 47,154 |
| Feb 19, 2026 | 15.02 | 15.06 | 15.01 | 15.04 | 15.04 | 0.27% | 30,076 |
| Feb 18, 2026 | 15.05 | 15.06 | 15.00 | 15.00 | 15.00 | -0.92% | 48,978 |
| Feb 17, 2026 | 15.12 | 15.18 | 15.12 | 15.14 | 15.03 | 0.13% | 55,352 |
| Feb 13, 2026 | 15.12 | 15.15 | 15.11 | 15.12 | 15.01 | 0.07% | 42,357 |
| Feb 12, 2026 | 15.13 | 15.16 | 15.10 | 15.11 | 15.00 | -0.33% | 111,429 |
| Feb 11, 2026 | 15.14 | 15.19 | 15.14 | 15.16 | 15.05 | 0.13% | 150,157 |
| Feb 10, 2026 | 15.13 | 15.15 | 15.12 | 15.14 | 15.03 | 0.20% | 80,334 |
| Feb 9, 2026 | 15.19 | 15.19 | 15.10 | 15.11 | 15.00 | -0.33% | 52,798 |
| Feb 6, 2026 | 15.20 | 15.20 | 15.13 | 15.16 | 15.05 | - | 75,215 |
| Feb 5, 2026 | 15.16 | 15.20 | 15.10 | 15.16 | 15.05 | 0.36% | 41,629 |
| Feb 4, 2026 | 15.16 | 15.22 | 15.10 | 15.11 | 15.00 | -0.37% | 59,497 |
| Feb 3, 2026 | 15.12 | 15.30 | 15.10 | 15.16 | 15.05 | 0.27% | 57,841 |
| Feb 2, 2026 | 15.13 | 15.15 | 15.11 | 15.12 | 15.01 | -0.13% | 41,706 |
| Jan 30, 2026 | 15.12 | 15.17 | 15.07 | 15.14 | 15.03 | 0.13% | 60,191 |
| Jan 29, 2026 | 15.06 | 15.12 | 15.01 | 15.12 | 15.01 | 0.67% | 73,915 |
| Jan 28, 2026 | 15.02 | 15.09 | 15.02 | 15.02 | 14.91 | -0.27% | 35,152 |
| Jan 27, 2026 | 15.06 | 15.10 | 15.02 | 15.06 | 14.95 | 0.07% | 57,754 |
| Jan 26, 2026 | 15.12 | 15.12 | 15.02 | 15.05 | 14.94 | -0.33% | 100,945 |
| Jan 23, 2026 | 15.16 | 15.17 | 15.09 | 15.10 | 14.99 | -0.17% | 41,362 |
| Jan 22, 2026 | 15.14 | 15.14 | 15.12 | 15.13 | 15.02 | -0.14% | 69,449 |
| Jan 21, 2026 | 15.12 | 15.15 | 15.09 | 15.15 | 15.04 | 0.30% | 55,701 |
| Jan 20, 2026 | 15.14 | 15.16 | 15.03 | 15.10 | 14.99 | -0.40% | 80,697 |
| Jan 16, 2026 | 15.29 | 15.29 | 15.16 | 15.16 | 15.05 | -0.72% | 53,689 |
| Jan 15, 2026 | 15.19 | 15.27 | 15.17 | 15.27 | 15.16 | 0.53% | 41,568 |
| Jan 14, 2026 | 15.26 | 15.29 | 15.19 | 15.19 | 15.08 | -0.98% | 28,091 |
| Jan 13, 2026 | 15.28 | 15.36 | 15.26 | 15.34 | 15.12 | 0.46% | 55,334 |
| Jan 12, 2026 | 15.29 | 15.34 | 15.26 | 15.27 | 15.05 | -0.13% | 51,276 |
| Jan 9, 2026 | 15.29 | 15.34 | 15.24 | 15.29 | 15.07 | 0.14% | 35,503 |
| Jan 8, 2026 | 15.25 | 15.30 | 15.22 | 15.27 | 15.05 | 0.12% | 54,026 |
| Jan 7, 2026 | 15.25 | 15.29 | 15.22 | 15.25 | 15.03 | 0.13% | 47,481 |
| Jan 6, 2026 | 15.19 | 15.31 | 15.19 | 15.23 | 15.01 | - | 45,119 |
| Jan 5, 2026 | 15.18 | 15.24 | 15.17 | 15.23 | 15.01 | 0.13% | 49,865 |
| Jan 2, 2026 | 15.30 | 15.30 | 15.14 | 15.21 | 14.99 | -0.26% | 52,637 |
| Dec 31, 2025 | 15.27 | 15.35 | 15.25 | 15.25 | 15.03 | 0.10% | 74,420 |
| Dec 30, 2025 | 15.16 | 15.30 | 15.16 | 15.24 | 15.02 | 0.30% | 87,795 |
| Dec 29, 2025 | 15.18 | 15.25 | 15.12 | 15.19 | 14.97 | - | 85,585 |
| Dec 26, 2025 | 15.19 | 15.24 | 15.14 | 15.19 | 14.97 | 0.07% | 70,009 |
| Dec 24, 2025 | 15.20 | 15.22 | 15.17 | 15.18 | 14.96 | -0.26% | 21,596 |
| Dec 23, 2025 | 15.28 | 15.38 | 15.21 | 15.22 | 15.00 | -0.33% | 41,179 |
| Dec 22, 2025 | 15.24 | 15.40 | 15.21 | 15.27 | 15.05 | - | 58,453 |
| Dec 19, 2025 | 15.30 | 15.34 | 15.21 | 15.27 | 15.05 | -0.52% | 67,943 |
| Dec 18, 2025 | 15.23 | 15.40 | 15.17 | 15.35 | 15.13 | 0.85% | 78,428 |
| Dec 17, 2025 | 15.16 | 15.29 | 15.16 | 15.22 | 15.00 | -0.72% | 60,832 |
| Dec 16, 2025 | 15.33 | 15.37 | 15.28 | 15.33 | 15.00 | -0.20% | 62,673 |
| Dec 15, 2025 | 15.38 | 15.40 | 15.28 | 15.36 | 15.03 | 0.33% | 78,176 |
| Dec 12, 2025 | 15.33 | 15.40 | 15.31 | 15.31 | 14.98 | -0.46% | 34,286 |
| Dec 11, 2025 | 15.31 | 15.49 | 15.31 | 15.38 | 15.05 | 0.33% | 22,574 |
| Dec 10, 2025 | 15.28 | 15.38 | 15.26 | 15.33 | 15.00 | -0.33% | 79,170 |
| Dec 9, 2025 | 15.30 | 15.38 | 15.29 | 15.38 | 15.05 | 0.62% | 43,326 |
| Dec 8, 2025 | 15.33 | 15.37 | 15.28 | 15.29 | 14.96 | -0.29% | 67,589 |
| Dec 5, 2025 | 15.36 | 15.48 | 15.32 | 15.33 | 15.00 | -0.20% | 31,879 |
| Dec 4, 2025 | 15.35 | 15.43 | 15.34 | 15.36 | 15.03 | -0.32% | 33,308 |
| Dec 3, 2025 | 15.32 | 15.47 | 15.32 | 15.41 | 15.08 | 0.59% | 62,081 |
| Dec 2, 2025 | 15.45 | 15.45 | 15.30 | 15.32 | 14.99 | -0.52% | 35,312 |
| Dec 1, 2025 | 15.38 | 15.40 | 15.30 | 15.40 | 15.07 | 0.20% | 41,274 |
| Nov 28, 2025 | 15.45 | 15.48 | 15.35 | 15.37 | 15.04 | -0.26% | 29,233 |
| Nov 26, 2025 | 15.43 | 15.47 | 15.21 | 15.41 | 15.08 | -0.45% | 43,953 |
| Nov 25, 2025 | 15.28 | 15.56 | 15.25 | 15.48 | 15.15 | 1.31% | 133,141 |
| Nov 24, 2025 | 15.18 | 15.33 | 15.18 | 15.28 | 14.95 | 0.39% | 61,541 |
| Nov 21, 2025 | 15.14 | 15.26 | 15.14 | 15.22 | 14.89 | 0.40% | 50,284 |
| Nov 20, 2025 | 15.21 | 15.30 | 15.15 | 15.16 | 14.83 | -0.72% | 48,790 |
| Nov 19, 2025 | 15.31 | 15.40 | 15.19 | 15.27 | 14.94 | -0.46% | 46,725 |
| Nov 18, 2025 | 15.34 | 15.40 | 15.34 | 15.34 | 14.90 | -0.07% | 37,964 |
| Nov 17, 2025 | 15.41 | 15.41 | 15.30 | 15.35 | 14.91 | -0.20% | 37,588 |
| Nov 14, 2025 | 15.38 | 15.46 | 15.35 | 15.38 | 14.94 | -0.45% | 36,106 |
| Nov 13, 2025 | 15.44 | 15.50 | 15.42 | 15.45 | 15.01 | -0.32% | 36,288 |
| Nov 12, 2025 | 15.45 | 15.53 | 15.44 | 15.50 | 15.06 | 0.45% | 24,327 |
| Nov 11, 2025 | 15.38 | 15.53 | 15.38 | 15.43 | 14.99 | -0.39% | 57,710 |
| Nov 10, 2025 | 15.44 | 15.57 | 15.43 | 15.49 | 15.05 | - | 66,939 |
| Nov 7, 2025 | 15.45 | 15.49 | 15.35 | 15.49 | 15.05 | 0.39% | 49,468 |
| Nov 6, 2025 | 15.38 | 15.50 | 15.31 | 15.43 | 14.99 | -0.06% | 17,836 |
| Nov 5, 2025 | 15.36 | 15.44 | 15.30 | 15.44 | 15.00 | 0.39% | 20,121 |
| Nov 4, 2025 | 15.37 | 15.39 | 15.29 | 15.38 | 14.94 | 0.26% | 44,561 |
| Nov 3, 2025 | 15.50 | 15.50 | 15.28 | 15.34 | 14.90 | -0.84% | 79,607 |
| Oct 31, 2025 | 15.52 | 15.56 | 15.39 | 15.47 | 15.03 | 0.26% | 40,832 |
| Oct 30, 2025 | 15.47 | 15.52 | 15.36 | 15.43 | 14.99 | -0.26% | 82,053 |
| Oct 29, 2025 | 15.50 | 15.58 | 15.42 | 15.47 | 15.03 | -0.13% | 53,697 |
| Oct 28, 2025 | 15.51 | 15.53 | 15.45 | 15.49 | 15.05 | -0.51% | 36,247 |
| Oct 27, 2025 | 15.54 | 15.58 | 15.45 | 15.57 | 15.13 | -0.06% | 28,921 |
| Oct 24, 2025 | 15.61 | 15.70 | 15.45 | 15.58 | 15.14 | 0.19% | 66,599 |
| Oct 23, 2025 | 15.56 | 15.79 | 15.52 | 15.55 | 15.11 | -0.45% | 274,460 |
| Oct 22, 2025 | 15.49 | 15.66 | 15.46 | 15.62 | 15.18 | 0.71% | 63,700 |
| Oct 21, 2025 | 15.37 | 15.51 | 15.37 | 15.51 | 15.07 | 0.85% | 28,397 |
| Oct 20, 2025 | 15.43 | 15.54 | 15.33 | 15.38 | 14.94 | -0.32% | 545,354 |
| Oct 17, 2025 | 15.44 | 15.45 | 15.33 | 15.43 | 14.99 | -0.06% | 74,891 |
| Oct 16, 2025 | 15.57 | 15.57 | 15.43 | 15.44 | 15.00 | -0.90% | 70,648 |
| Oct 15, 2025 | 15.52 | 15.68 | 15.46 | 15.58 | 15.14 | -0.83% | 77,357 |
| Oct 14, 2025 | 15.65 | 15.75 | 15.52 | 15.71 | 15.16 | 0.71% | 123,009 |
| Oct 13, 2025 | 15.55 | 15.73 | 15.51 | 15.60 | 15.05 | 0.32% | 47,494 |
| Oct 10, 2025 | 15.60 | 15.64 | 15.51 | 15.55 | 15.00 | -0.26% | 44,519 |