DoubleLine Opportunistic Credit Fund

DBL
🏛️ usa →
15.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.12 19.19 19.06 19.17 0.1M
2021-12-30 19.05 19.14 19.01 19.12 0.1M
2021-12-29 18.73 19.04 18.73 18.92 0.1M
2021-12-28 18.81 18.96 18.80 18.85 0.1M
2021-12-27 18.75 18.93 18.75 18.89 0.1M
2021-12-23 18.69 18.84 18.65 18.81 0.1M
2021-12-22 18.76 18.79 18.65 18.75 0.1M
2021-12-21 18.70 18.80 18.59 18.76 0.0M
2021-12-20 18.72 18.89 18.63 18.71 0.1M
2021-12-17 18.86 19.04 18.79 18.93 0.0M
2021-12-16 18.79 19.02 18.75 18.98 0.1M
2021-12-15 18.77 18.84 18.71 18.81 0.0M
2021-12-14 18.79 19.02 18.76 19.02 0.1M
2021-12-13 18.89 18.96 18.80 18.89 0.1M
2021-12-10 18.89 18.99 18.80 18.92 0.0M
2021-12-09 18.90 19.04 18.85 18.94 0.0M
2021-12-08 18.99 19.05 18.88 18.99 0.0M
2021-12-07 18.99 19.06 18.93 19.02 0.0M
2021-12-06 19.00 19.05 18.92 19.02 0.0M
2021-12-03 18.98 19.07 18.95 19.04 0.0M
2021-12-02 19.14 19.20 18.75 19.03 0.1M
2021-12-01 19.15 19.47 19.14 19.22 0.0M
2021-11-30 19.10 19.15 19.10 19.10 0.0M
2021-11-29 19.07 19.17 19.07 19.13 0.0M
2021-11-26 19.06 19.15 19.05 19.11 0.0M
2021-11-24 19.29 19.29 19.13 19.14 0.1M
2021-11-23 19.30 19.36 19.25 19.25 0.0M
2021-11-22 19.47 19.47 19.32 19.37 0.1M
2021-11-19 19.27 19.32 19.26 19.29 0.0M
2021-11-18 19.23 19.32 19.23 19.28 0.0M
2021-11-17 19.25 19.34 19.25 19.26 0.0M
2021-11-16 19.26 19.33 19.26 19.30 0.0M
2021-11-15 19.30 19.31 19.27 19.27 0.0M
2021-11-12 19.36 19.39 19.26 19.28 0.0M
2021-11-11 19.38 19.44 19.35 19.41 0.0M
2021-11-10 19.36 19.41 19.35 19.35 0.1M
2021-11-09 19.36 19.45 19.36 19.44 0.0M
2021-11-08 19.51 19.56 19.44 19.49 0.0M
2021-11-05 19.57 19.61 19.41 19.46 0.1M
2021-11-04 19.67 19.71 19.52 19.61 0.0M
2021-11-03 19.60 19.65 19.54 19.64 0.0M
2021-11-02 19.50 19.64 19.50 19.56 0.0M
2021-11-01 19.46 19.57 19.46 19.55 0.0M
2021-10-29 19.55 19.58 19.42 19.51 0.1M
2021-10-28 19.36 19.60 19.36 19.50 0.1M
2021-10-27 19.43 19.49 19.25 19.42 0.0M
2021-10-26 19.33 19.58 19.33 19.52 0.0M
2021-10-25 19.44 19.44 19.33 19.36 0.0M
2021-10-22 19.50 19.50 19.40 19.46 0.0M
2021-10-21 19.44 19.50 19.44 19.49 0.0M
2021-10-20 19.64 19.64 19.49 19.49 0.0M
2021-10-19 19.73 19.73 19.55 19.60 0.0M
2021-10-18 19.71 19.75 19.60 19.73 0.0M
2021-10-15 19.94 19.94 19.61 19.77 0.0M
2021-10-14 19.60 19.97 19.55 19.93 0.1M
2021-10-13 19.70 19.70 19.55 19.59 0.0M
2021-10-12 19.73 19.76 19.69 19.73 0.0M
2021-10-11 19.70 19.75 19.68 19.69 0.0M
2021-10-08 19.78 19.82 19.74 19.76 0.0M
2021-10-07 19.74 19.74 19.69 19.73 0.0M
2021-10-06 19.70 19.78 19.67 19.73 0.0M
2021-10-05 19.79 19.87 19.66 19.69 0.0M
2021-10-04 19.75 19.85 19.75 19.82 0.0M
2021-10-01 19.75 19.78 19.67 19.75 0.0M
2021-09-30 19.66 19.72 19.57 19.72 0.0M
2021-09-29 19.54 19.67 19.54 19.58 0.0M
2021-09-28 19.80 19.80 19.58 19.60 0.1M
2021-09-27 19.78 19.93 19.74 19.83 0.1M
2021-09-24 19.77 19.82 19.76 19.82 0.0M
2021-09-23 19.84 19.84 19.78 19.80 0.0M
2021-09-22 19.79 19.82 19.73 19.82 0.0M
2021-09-21 19.67 19.78 19.67 19.75 0.0M
2021-09-20 19.66 19.67 19.64 19.67 0.0M
2021-09-17 19.77 19.78 19.75 19.77 0.0M
2021-09-16 19.76 19.77 19.74 19.75 0.0M
2021-09-15 19.73 19.75 19.71 19.72 0.0M
2021-09-14 19.80 19.84 19.77 19.80 0.0M
2021-09-13 19.82 19.87 19.75 19.77 0.0M
2021-09-10 19.81 19.87 19.77 19.80 0.0M
2021-09-09 19.78 19.82 19.76 19.79 0.0M
2021-09-08 19.75 19.86 19.75 19.81 0.0M
2021-09-07 19.75 19.89 19.75 19.76 0.0M
2021-09-03 19.80 19.80 19.77 19.79 0.0M
2021-09-02 19.80 19.80 19.77 19.77 0.0M
2021-09-01 19.79 19.88 19.77 19.79 0.1M
2021-08-31 19.73 19.87 19.73 19.82 0.0M
2021-08-30 19.76 19.83 19.69 19.76 0.0M
2021-08-27 19.69 19.81 19.69 19.80 0.0M
2021-08-26 19.70 19.72 19.69 19.70 0.1M
2021-08-25 19.75 19.77 19.71 19.72 0.0M
2021-08-24 19.74 19.77 19.71 19.73 0.1M
2021-08-23 19.72 19.78 19.70 19.71 0.0M
2021-08-20 19.77 19.79 19.73 19.73 0.0M
2021-08-19 19.82 19.82 19.72 19.72 0.0M
2021-08-18 19.83 19.85 19.78 19.78 0.0M
2021-08-17 19.90 19.97 19.81 19.83 0.0M
2021-08-16 19.99 19.99 19.85 19.89 0.0M
2021-08-13 19.99 19.99 19.81 19.94 0.0M
2021-08-12 19.97 20.00 19.85 20.00 0.0M
2021-08-11 19.91 19.91 19.84 19.88 0.0M
2021-08-10 20.05 20.05 19.91 19.97 0.0M
2021-08-09 20.00 20.14 19.93 20.00 0.0M
2021-08-06 19.94 20.00 19.92 19.93 0.0M
2021-08-05 19.92 19.97 19.92 19.96 0.0M
2021-08-04 19.93 19.95 19.90 19.94 0.0M
2021-08-03 19.94 19.95 19.89 19.91 0.0M
2021-08-02 19.82 19.90 19.82 19.86 0.0M
2021-07-30 19.94 19.94 19.83 19.85 0.0M
2021-07-29 19.80 19.90 19.80 19.87 0.0M
2021-07-28 19.83 19.93 19.82 19.93 0.0M
2021-07-27 19.85 19.86 19.78 19.78 0.0M
2021-07-26 19.85 19.85 19.77 19.83 0.0M
2021-07-23 19.88 19.97 19.77 19.95 0.0M
2021-07-22 19.90 19.90 19.80 19.83 0.0M
2021-07-21 19.88 19.90 19.77 19.84 0.0M
2021-07-20 19.68 19.96 19.68 19.93 0.0M
2021-07-19 19.80 19.80 19.68 19.68 0.0M
2021-07-16 19.82 19.82 19.77 19.82 0.0M
2021-07-15 19.80 19.88 19.78 19.82 0.0M
2021-07-14 19.78 19.92 19.78 19.83 0.0M
2021-07-13 19.92 19.92 19.88 19.89 0.0M
2021-07-12 19.93 19.93 19.89 19.89 0.0M
2021-07-09 19.87 19.95 19.87 19.90 0.0M
2021-07-08 19.85 19.91 19.81 19.83 0.0M
2021-07-07 19.82 19.96 19.82 19.88 0.0M
2021-07-06 19.89 19.90 19.80 19.82 0.0M
2021-07-02 20.10 20.12 19.87 19.89 0.0M
2021-07-01 20.01 20.08 19.96 20.05 0.0M
2021-06-30 19.89 20.10 19.85 20.06 0.2M
2021-06-29 19.80 19.95 19.72 19.84 0.0M
2021-06-28 19.83 19.90 19.73 19.76 0.0M
2021-06-25 19.78 19.86 19.71 19.80 0.0M
2021-06-24 19.71 19.77 19.67 19.71 0.0M
2021-06-23 19.83 19.93 19.64 19.71 0.1M
2021-06-22 19.77 20.10 19.75 19.90 0.1M
2021-06-21 19.76 19.83 19.69 19.81 0.1M
2021-06-18 19.96 19.96 19.65 19.69 0.0M
2021-06-17 19.83 20.03 19.75 19.94 0.1M
2021-06-16 19.88 19.97 19.70 19.78 0.0M
2021-06-15 20.01 20.03 19.90 19.96 0.0M
2021-06-14 19.95 20.01 19.92 20.01 0.1M
2021-06-11 20.01 20.02 19.93 19.96 0.1M
2021-06-10 19.94 20.01 19.85 19.95 0.0M
2021-06-09 19.88 20.04 19.82 19.86 0.0M
2021-06-08 19.74 19.84 19.66 19.84 0.0M
2021-06-07 19.79 19.80 19.56 19.66 0.0M
2021-06-04 19.79 19.80 19.71 19.80 0.0M
2021-06-03 19.65 19.77 19.61 19.75 0.0M
2021-06-02 19.63 19.69 19.56 19.67 0.1M
2021-06-01 19.61 19.70 19.52 19.59 0.1M
2021-05-28 19.63 19.76 19.58 19.61 0.0M
2021-05-27 19.68 19.76 19.57 19.70 0.0M
2021-05-26 19.71 19.75 19.58 19.59 0.0M
2021-05-25 19.80 19.80 19.48 19.62 0.1M
2021-05-24 19.66 19.80 19.66 19.80 0.0M
2021-05-21 19.72 19.74 19.68 19.71 0.0M
2021-05-20 19.75 19.80 19.64 19.64 0.0M
2021-05-19 19.68 19.71 19.50 19.70 0.0M
2021-05-18 19.51 19.75 19.50 19.64 0.0M
2021-05-17 19.58 19.65 19.54 19.54 0.0M
2021-05-14 19.55 19.74 19.55 19.64 0.0M
2021-05-13 19.48 19.55 19.45 19.50 0.0M
2021-05-12 19.57 19.79 19.45 19.47 0.1M
2021-05-11 19.80 19.84 19.69 19.78 0.0M
2021-05-10 19.88 19.94 19.80 19.80 0.0M
2021-05-07 19.92 20.01 19.86 19.86 0.0M
2021-05-06 19.75 20.05 19.73 19.92 0.0M
2021-05-05 19.71 19.80 19.70 19.75 0.0M
2021-05-04 19.70 19.77 19.65 19.72 0.0M
2021-05-03 19.80 19.80 19.63 19.72 0.1M
2021-04-30 19.75 19.80 19.71 19.72 0.0M
2021-04-29 19.73 19.79 19.66 19.74 0.0M
2021-04-28 19.80 19.80 19.65 19.72 0.0M
2021-04-27 19.80 19.80 19.75 19.77 0.0M
2021-04-26 19.70 19.78 19.70 19.76 0.0M
2021-04-23 19.73 19.75 19.69 19.75 0.0M
2021-04-22 19.72 19.73 19.67 19.68 0.0M
2021-04-21 19.65 19.73 19.65 19.70 0.0M
2021-04-20 19.64 19.70 19.64 19.68 0.0M
2021-04-19 19.74 19.78 19.67 19.67 0.0M
2021-04-16 19.65 19.75 19.65 19.67 0.0M
2021-04-15 19.74 19.82 19.70 19.75 0.0M
2021-04-14 19.79 19.84 19.66 19.73 0.0M
2021-04-13 19.91 19.98 19.81 19.87 0.0M
2021-04-12 20.19 20.19 19.90 19.99 0.0M
2021-04-09 20.15 20.32 20.14 20.25 0.1M
2021-04-08 20.18 20.28 20.13 20.19 0.0M
2021-04-07 19.67 20.15 19.67 20.08 0.0M
2021-04-06 19.75 19.75 19.63 19.67 0.1M
2021-04-05 19.73 19.75 19.67 19.71 0.0M
2021-04-01 19.81 19.86 19.73 19.73 0.0M
2021-03-31 19.97 19.99 19.73 19.74 0.1M
2021-03-30 19.81 19.98 19.71 19.92 0.0M
2021-03-29 19.93 19.99 19.77 19.78 0.0M
2021-03-26 19.99 19.99 19.87 19.91 0.0M
2021-03-25 20.02 20.08 19.85 19.96 0.0M
2021-03-24 19.97 20.23 19.88 19.92 0.1M
2021-03-23 19.94 20.00 19.87 19.96 0.0M
2021-03-22 20.00 20.13 19.85 19.85 0.0M
2021-03-19 20.07 20.21 19.98 19.98 0.0M
2021-03-18 19.94 20.21 19.86 19.99 0.0M
2021-03-17 19.85 20.05 19.85 20.00 0.0M
2021-03-16 20.00 20.15 19.91 19.91 0.0M
2021-03-15 19.75 20.11 19.71 19.95 0.0M
2021-03-12 20.03 20.10 19.84 19.85 0.0M
2021-03-11 20.18 20.28 20.10 20.10 0.0M
2021-03-10 20.08 20.17 20.02 20.11 0.0M
2021-03-09 20.06 20.35 20.00 20.19 0.1M
2021-03-08 19.97 20.14 19.89 20.09 0.0M
2021-03-05 19.89 20.19 19.79 20.03 0.1M
2021-03-04 19.80 19.91 19.75 19.80 0.0M
2021-03-03 19.82 19.90 19.81 19.87 0.0M
2021-03-02 19.83 19.90 19.80 19.83 0.0M
2021-03-01 19.70 19.94 19.70 19.90 0.1M
2021-02-26 19.67 19.74 19.62 19.66 0.0M
2021-02-25 19.82 19.88 19.66 19.70 0.0M
2021-02-24 19.87 19.95 19.84 19.87 0.0M
2021-02-23 19.89 19.97 19.83 19.86 0.0M
2021-02-22 19.95 19.95 19.84 19.90 0.0M
2021-02-19 19.81 19.98 19.80 19.89 0.0M
2021-02-18 19.69 20.00 19.63 19.77 0.0M
2021-02-17 19.49 19.62 19.49 19.61 0.0M
2021-02-16 19.66 19.77 19.51 19.63 0.0M
2021-02-12 19.75 19.88 19.61 19.66 0.0M
2021-02-11 19.95 19.95 19.75 19.81 0.0M
2021-02-10 19.97 20.09 19.92 19.95 0.0M
2021-02-09 19.90 20.25 19.90 20.08 0.1M
2021-02-08 19.96 20.03 19.94 19.96 0.0M
2021-02-05 19.80 20.06 19.80 19.96 0.1M
2021-02-04 19.95 19.96 19.80 19.82 0.0M
2021-02-03 19.84 20.06 19.84 19.93 0.0M
2021-02-02 19.75 20.25 19.75 19.88 0.0M
2021-02-01 19.65 19.75 19.65 19.72 0.0M
2021-01-29 19.70 19.77 19.51 19.60 0.1M
2021-01-28 19.31 19.77 19.31 19.66 0.1M
2021-01-27 19.60 19.60 19.25 19.39 0.1M
2021-01-26 19.75 19.82 19.50 19.68 0.0M
2021-01-25 19.80 19.98 19.75 19.80 0.0M
2021-01-22 19.73 20.00 19.73 19.84 0.1M
2021-01-21 19.79 19.87 19.66 19.83 0.1M
2021-01-20 19.68 19.79 19.58 19.75 0.0M
2021-01-19 19.52 19.75 19.32 19.73 0.1M
2021-01-15 19.69 19.69 19.48 19.53 0.0M
2021-01-14 19.43 19.69 19.37 19.61 0.1M
2021-01-13 19.31 19.56 19.22 19.49 0.0M
2021-01-12 19.10 19.59 19.03 19.55 0.1M
2021-01-11 19.15 19.17 19.10 19.14 0.0M
2021-01-08 19.27 19.32 19.17 19.17 0.0M
2021-01-07 19.16 19.26 19.01 19.14 0.0M
2021-01-06 19.16 19.23 19.01 19.04 0.1M
2021-01-05 19.30 19.35 19.16 19.23 0.0M
2021-01-04 19.61 19.62 19.13 19.42 0.1M