DoubleLine Opportunistic Credit Fd (DBL)

Historical Prices For DoubleLine Opportunistic Credit Fd (DBL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	15.32	15.47	15.32	15.41	62,081	15.41
12/02/2025	15.45	15.45	15.30	15.32	35,312	15.32
12/01/2025	15.38	15.40	15.30	15.40	41,274	15.40
11/28/2025	15.45	15.48	15.35	15.37	29,233	15.37
11/26/2025	15.43	15.47	15.21	15.41	43,953	15.41
11/25/2025	15.28	15.56	15.25	15.48	133,141	15.48
11/24/2025	15.18	15.33	15.18	15.28	61,541	15.28
11/21/2025	15.14	15.26	15.14	15.22	50,284	15.22
11/20/2025	15.21	15.30	15.15	15.16	48,790	15.16
11/19/2025	15.31	15.40	15.19	15.27	46,725	15.27
11/18/2025	15.34	15.40	15.34	15.34	37,964	15.23
11/17/2025	15.41	15.41	15.29	15.35	37,788	15.24
11/14/2025	15.38	15.46	15.35	15.38	36,106	15.27
11/13/2025	15.44	15.50	15.42	15.45	36,288	15.34
11/12/2025	15.45	15.53	15.44	15.50	24,327	15.39
11/11/2025	15.38	15.53	15.38	15.43	57,710	15.32
11/10/2025	15.44	15.57	15.43	15.49	66,939	15.38
11/07/2025	15.45	15.49	15.35	15.49	49,468	15.38
11/06/2025	15.38	15.50	15.31	15.43	17,836	15.32
11/05/2025	15.36	15.44	15.30	15.44	20,121	15.33
11/04/2025	15.37	15.39	15.29	15.38	44,561	15.27
11/03/2025	15.50	15.50	15.28	15.34	79,607	15.23
10/31/2025	15.52	15.56	15.39	15.47	40,832	15.36
10/30/2025	15.47	15.52	15.36	15.43	82,053	15.32
10/29/2025	15.50	15.58	15.42	15.47	53,697	15.36
10/28/2025	15.51	15.53	15.45	15.49	36,247	15.38
10/27/2025	15.54	15.58	15.45	15.57	28,921	15.46
10/24/2025	15.61	15.70	15.45	15.58	66,599	15.47
10/23/2025	15.56	15.79	15.52	15.55	274,460	15.44
10/22/2025	15.49	15.66	15.46	15.62	63,700	15.51
10/21/2025	15.37	15.51	15.37	15.51	28,397	15.40
10/20/2025	15.43	15.54	15.33	15.38	545,354	15.27
10/17/2025	15.44	15.45	15.33	15.43	74,891	15.32
10/16/2025	15.57	15.57	15.43	15.44	70,648	15.33
10/15/2025	15.52	15.68	15.46	15.58	77,357	15.47
10/14/2025	15.65	15.75	15.52	15.71	123,009	15.49
10/13/2025	15.55	15.73	15.51	15.60	47,494	15.38
10/10/2025	15.60	15.64	15.51	15.55	44,519	15.33
10/09/2025	15.64	15.64	15.55	15.59	87,827	15.37
10/08/2025	15.58	15.66	15.43	15.60	52,363	15.38
10/07/2025	15.45	15.59	15.44	15.48	33,469	15.26
10/06/2025	15.44	15.49	15.43	15.45	25,492	15.23
10/03/2025	15.48	15.53	15.48	15.48	33,972	15.26
10/02/2025	15.53	15.55	15.49	15.49	53,562	15.27
10/01/2025	15.61	15.61	15.46	15.51	67,831	15.29
9/30/2025	15.45	15.64	15.45	15.58	127,566	15.36
9/29/2025	15.40	15.53	15.39	15.44	72,621	15.22
9/26/2025	15.37	15.42	15.32	15.40	70,929	15.18
9/25/2025	15.46	15.60	15.31	15.36	99,057	15.14
9/24/2025	15.49	15.51	15.41	15.49	86,876	15.27
9/23/2025	15.48	15.55	15.41	15.52	66,831	15.30
9/22/2025	15.47	15.50	15.41	15.45	63,579	15.23
9/19/2025	15.45	15.51	15.45	15.47	52,198	15.25
9/18/2025	15.52	15.54	15.45	15.48	60,233	15.26
9/17/2025	15.53	15.62	15.50	15.53	45,525	15.31
9/16/2025	15.70	15.70	15.56	15.60	50,716	15.27
9/15/2025	15.67	15.70	15.65	15.67	31,421	15.34
9/12/2025	15.67	15.71	15.62	15.70	25,261	15.37
9/11/2025	15.68	15.68	15.65	15.67	30,195	15.34
9/10/2025	15.67	15.67	15.62	15.63	50,887	15.30
9/09/2025	15.64	15.68	15.59	15.68	51,731	15.35
9/08/2025	15.66	15.71	15.59	15.62	57,844	15.29
9/05/2025	15.66	15.67	15.58	15.64	49,031	15.31
9/04/2025	15.65	15.68	15.61	15.64	53,803	15.31