DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interestのデータ

DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interestの基本情報

名前 DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest
ティッカー DBL
United States
上場年 2012.0
セクター nan

DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.77 19.51 19.66 19.63 38400.0 19.63
2021-02-12 19.88 19.61 19.75 19.66 42500.0 19.66
2021-02-11 19.95 19.75 19.95 19.81 14800.0 19.81
2021-02-10 20.09 19.92 19.97 19.95 21400.0 19.95
2021-02-09 20.25 19.9 19.9 20.08 57100.0 19.97
2021-02-08 20.03 19.94 19.96 19.96 30800.0 19.85
2021-02-05 20.06 19.8 19.8 19.96 54500.0 19.85
2021-02-04 19.96 19.8 19.95 19.82 22200.0 19.71
2021-02-03 20.06 19.84 19.84 19.93 10100.0 19.82
2021-02-02 20.25 19.75 19.75 19.88 41800.0 19.77
2021-02-01 19.75 19.65 19.65 19.72 48200.0 19.61
2021-01-29 19.77 19.51 19.7 19.6 61700.0 19.49
2021-01-28 19.77 19.31 19.31 19.66 67000.0 19.55
2021-01-27 19.6 19.25 19.6 19.39 137800.0 19.28
2021-01-26 19.82 19.5 19.75 19.68 36700.0 19.57
2021-01-25 19.98 19.75 19.8 19.8 27700.0 19.69
2021-01-22 20.0 19.73 19.73 19.84 94900.0 19.73
2021-01-21 19.86 19.66 19.79 19.83 96200.0 19.72
2021-01-20 19.79 19.58 19.68 19.75 33500.0 19.64
2021-01-19 19.75 19.32 19.52 19.73 61800.0 19.62
2021-01-15 19.69 19.48 19.69 19.53 37400.0 19.42
2021-01-14 19.69 19.37 19.43 19.61 95800.0 19.5
2021-01-13 19.56 19.22 19.31 19.49 45300.0 19.38
2021-01-12 19.59 19.03 19.1 19.55 55900.0 19.33
2021-01-11 19.17 19.1 19.15 19.14 34100.0 18.93
2021-01-08 19.32 19.17 19.27 19.17 34100.0 18.96
2021-01-07 19.26 19.01 19.16 19.14 35700.0 18.93
2021-01-06 19.23 19.01 19.16 19.04 90500.0 18.83
2021-01-05 19.35 19.16 19.3 19.23 48700.0 19.02
2021-01-04 19.61 19.13 19.61 19.42 111800.0 19.2
2020-12-31 19.65 19.42 19.6 19.65 71800.0 19.43
2020-12-30 19.54 19.32 19.44 19.49 42800.0 19.27
2020-12-29 19.4 19.07 19.07 19.37 45600.0 19.16
2020-12-28 19.27 19.03 19.18 19.12 70300.0 18.91
2020-12-24 19.32 19.1 19.31 19.15 19900.0 18.94
2020-12-23 19.28 18.97 19.12 19.24 53700.0 19.03
2020-12-22 19.12 18.95 19.06 19.01 46400.0 18.8
2020-12-21 19.27 18.91 19.01 19.07 80200.0 18.86
2020-12-18 19.21 19.05 19.13 19.09 50600.0 18.88
2020-12-17 19.3 18.95 19.17 19.01 95800.0 18.8
2020-12-16 19.45 19.15 19.36 19.24 97700.0 19.03
2020-12-15 19.93 19.64 19.64 19.87 81700.0 19.16
2020-12-14 19.75 19.6 19.65 19.65 61400.0 18.95
2020-12-11 19.72 19.49 19.49 19.63 71700.0 18.93
2020-12-10 19.68 19.52 19.59 19.55 28900.0 18.85
2020-12-09 19.63 19.5 19.58 19.59 50900.0 18.89
2020-12-08 19.7 19.56 19.56 19.64 20900.0 18.94
2020-12-07 19.7 19.5 19.6 19.59 26700.0 18.89
2020-12-04 19.74 19.58 19.72 19.63 29600.0 18.93
2020-12-03 19.77 19.55 19.64 19.61 35500.0 18.91
2020-12-02 19.81 19.52 19.53 19.64 56600.0 18.94
2020-12-01 19.67 19.41 19.67 19.52 87400.0 18.82
2020-11-30 20.3 19.47 19.87 19.62 64300.0 18.92
2020-11-27 19.85 19.68 19.72 19.77 14800.0 19.06
2020-11-25 19.8 19.65 19.8 19.74 24000.0 19.03
2020-11-24 19.8 19.51 19.74 19.76 22900.0 19.05
2020-11-23 19.69 19.41 19.41 19.69 16800.0 18.98
2020-11-20 19.51 19.34 19.51 19.49 13000.0 18.79
2020-11-19 19.5 19.23 19.4 19.5 37500.0 18.8
2020-11-18 19.44 19.27 19.38 19.4 43300.0 18.71
2020-11-17 19.49 19.34 19.34 19.41 20100.0 18.71
2020-11-16 19.48 19.01 19.27 19.46 40500.0 18.76
2020-11-13 19.36 19.22 19.22 19.33 18100.0 18.64
2020-11-12 19.36 19.02 19.36 19.15 35300.0 18.46
2020-11-11 19.4 19.17 19.19 19.24 34900.0 18.55
2020-11-10 19.27 18.83 18.91 19.24 101700.0 18.55
2020-11-09 19.3 19.08 19.3 19.21 42800.0 18.42
2020-11-06 19.32 19.18 19.18 19.22 13200.0 18.43
2020-11-05 19.4 19.19 19.2 19.21 18400.0 18.42
2020-11-04 19.15 18.94 18.97 19.11 20400.0 18.32
2020-11-03 19.25 18.71 18.86 18.89 55100.0 18.11
2020-11-02 18.97 18.74 18.9 18.86 23400.0 18.08
2020-10-30 18.99 18.76 18.81 18.76 34700.0 17.98
2020-10-29 18.93 18.75 18.85 18.88 22900.0 18.1
2020-10-28 18.9 18.71 18.86 18.85 40100.0 18.07
2020-10-27 18.92 18.65 18.66 18.86 56800.0 18.08
2020-10-26 18.76 18.51 18.68 18.55 44600.0 17.78
2020-10-23 18.91 18.65 18.91 18.76 29500.0 17.98
2020-10-22 18.99 18.74 18.89 18.87 31800.0 18.09
2020-10-21 19.0 18.83 18.96 18.83 32000.0 18.05
2020-10-20 18.98 18.87 18.93 18.88 43100.0 18.1
2020-10-19 18.99 18.84 18.99 18.84 22000.0 18.06
2020-10-16 19.02 18.9 19.01 18.91 48600.0 18.13
2020-10-15 19.15 19.02 19.15 19.02 28400.0 18.23
2020-10-14 19.27 19.12 19.27 19.15 20100.0 18.36
2020-10-13 19.34 19.2 19.31 19.27 11800.0 18.37
2020-10-12 19.34 19.16 19.16 19.29 21800.0 18.39
2020-10-09 19.29 19.15 19.15 19.25 11100.0 18.35
2020-10-08 19.27 19.19 19.21 19.22 23900.0 18.32
2020-10-07 19.29 19.12 19.28 19.27 35200.0 18.37
2020-10-06 19.14 19.06 19.11 19.12 21300.0 18.23
2020-10-05 19.27 19.09 19.19 19.17 29600.0 18.27
2020-10-02 19.29 19.0 19.13 19.16 50000.0 18.26
2020-10-01 19.3 19.08 19.08 19.17 31600.0 18.27
2020-09-30 19.27 19.03 19.08 19.06 43500.0 18.17
2020-09-29 19.03 18.9 19.01 18.98 17300.0 18.09
2020-09-28 19.08 18.89 18.98 18.98 27300.0 18.09
2020-09-25 19.05 18.8 18.84 18.93 48200.0 18.04
2020-09-24 18.89 18.72 18.88 18.86 41300.0 17.98
2020-09-23 18.95 18.82 18.85 18.86 50700.0 17.98
2020-09-22 18.84 18.69 18.79 18.81 42700.0 17.93
2020-09-21 18.86 18.55 18.8 18.71 71000.0 17.83
2020-09-18 19.0 18.8 18.87 18.96 24300.0 18.07
2020-09-17 19.19 18.61 19.06 18.94 133900.0 18.05
2020-09-16 19.34 19.0 19.26 19.1 59400.0 18.21
2020-09-15 19.43 19.35 19.42 19.35 22500.0 18.34
2020-09-14 19.4 19.28 19.4 19.35 16700.0 18.34
2020-09-11 19.47 19.34 19.47 19.38 30500.0 18.37
2020-09-10 19.44 19.32 19.32 19.4 22000.0 18.39
2020-09-09 19.36 19.19 19.22 19.3 19300.0 18.29
2020-09-08 19.21 19.15 19.21 19.16 27800.0 18.16
2020-09-04 19.32 19.08 19.32 19.14 44100.0 18.14
2020-09-03 19.49 19.11 19.44 19.34 63700.0 18.33
2020-09-02 19.47 19.39 19.43 19.43 45600.0 18.42
2020-09-01 19.55 19.14 19.55 19.37 90100.0 18.36
2020-08-31 19.57 19.44 19.57 19.5 36000.0 18.48
2020-08-28 19.63 19.41 19.55 19.48 24100.0 18.46
2020-08-27 19.49 19.32 19.43 19.39 20700.0 18.38
2020-08-26 19.45 19.31 19.31 19.39 22200.0 18.38
2020-08-25 19.45 19.34 19.37 19.37 41400.0 18.36
2020-08-24 19.5 19.45 19.49 19.45 26300.0 18.43
2020-08-21 19.56 19.4 19.51 19.46 51400.0 18.44
2020-08-20 19.57 19.24 19.57 19.51 50700.0 18.49
2020-08-19 20.0 19.33 19.33 19.55 67100.0 18.53
2020-08-18 19.42 19.31 19.42 19.33 32200.0 18.32
2020-08-17 19.42 19.32 19.42 19.39 42000.0 18.38
2020-08-14 19.5 19.32 19.5 19.37 39400.0 18.36
2020-08-13 19.76 19.42 19.6 19.43 184900.0 18.42
2020-08-12 19.55 19.36 19.55 19.52 50600.0 18.5
2020-08-11 19.75 19.52 19.75 19.63 37800.0 18.5
2020-08-10 19.65 19.39 19.49 19.61 65400.0 18.48
2020-08-07 19.49 19.39 19.42 19.48 15200.0 18.36
2020-08-06 19.5 19.39 19.5 19.4 28100.0 18.28
2020-08-05 19.51 19.39 19.39 19.5 37000.0 18.38
2020-08-04 19.49 19.39 19.42 19.49 18800.0 18.37
2020-08-03 19.45 19.38 19.43 19.45 27100.0 18.33
2020-07-31 19.4 19.2 19.36 19.36 48400.0 18.25
2020-07-30 19.38 19.2 19.3 19.38 24600.0 18.27
2020-07-29 19.33 19.17 19.32 19.26 62000.0 18.15
2020-07-28 19.29 19.2 19.28 19.23 34900.0 18.12
2020-07-27 19.26 19.17 19.26 19.22 28000.0 18.11
2020-07-24 19.2 19.09 19.17 19.2 49500.0 18.1
2020-07-23 19.14 18.87 18.87 19.13 37700.0 18.03
2020-07-22 18.88 18.8 18.85 18.82 30200.0 17.74
2020-07-21 18.87 18.75 18.75 18.82 35400.0 17.74
2020-07-20 18.82 18.51 18.67 18.8 43400.0 17.72
2020-07-17 18.78 18.7 18.73 18.76 39400.0 17.68
2020-07-16 18.92 18.8 18.85 18.83 23100.0 17.75
2020-07-15 18.95 18.81 18.88 18.93 18400.0 17.84
2020-07-14 19.31 18.68 18.91 19.02 62700.0 17.82
2020-07-13 19.19 18.95 19.19 18.95 33000.0 17.76
2020-07-10 19.28 18.95 19.06 19.08 18300.0 17.88
2020-07-09 19.37 19.05 19.37 19.07 31900.0 17.87
2020-07-08 19.39 19.22 19.33 19.38 21000.0 18.16
2020-07-07 19.34 19.22 19.33 19.27 32300.0 18.06
2020-07-06 19.35 19.09 19.12 19.28 41900.0 18.07
2020-07-02 19.21 18.95 19.1 19.03 80600.0 17.83
2020-07-01 19.09 18.9 18.94 19.02 98800.0 17.82
2020-06-30 19.09 18.95 19.07 18.95 74600.0 17.76
2020-06-29 19.05 18.91 19.02 19.0 22900.0 17.8
2020-06-26 19.17 19.02 19.02 19.04 19800.0 17.84
2020-06-25 19.18 19.01 19.17 19.07 32100.0 17.87
2020-06-24 19.44 19.07 19.44 19.07 26500.0 17.87
2020-06-23 19.49 19.29 19.45 19.38 23000.0 18.16
2020-06-22 19.33 19.19 19.25 19.33 21400.0 18.11
2020-06-19 19.28 19.16 19.24 19.26 24800.0 18.05
2020-06-18 19.23 19.02 19.23 19.16 18600.0 17.95
2020-06-17 19.24 19.1 19.24 19.18 21100.0 17.97
2020-06-16 19.29 18.97 18.97 19.18 35400.0 17.97
2020-06-15 18.93 18.65 18.86 18.89 35400.0 17.7
2020-06-12 19.26 18.72 19.03 18.87 72600.0 17.68
2020-06-11 19.16 18.56 19.16 18.79 89400.0 17.61
2020-06-10 19.55 19.12 19.19 19.43 42400.0 18.21
2020-06-09 19.36 18.97 19.02 19.24 35700.0 17.93
2020-06-08 19.43 18.86 19.22 19.19 75500.0 17.88
2020-06-05 19.39 19.02 19.02 19.26 36500.0 17.94
2020-06-04 19.45 19.01 19.44 19.08 46500.0 17.78
2020-06-03 19.55 19.25 19.4 19.36 89700.0 18.04
2020-06-02 19.33 19.05 19.05 19.29 101500.0 17.97
2020-06-01 19.05 18.71 18.84 19.0 66000.0 17.7
2020-05-29 18.86 18.63 18.69 18.72 85200.0 17.44
2020-05-28 18.75 18.56 18.6 18.61 41800.0 17.34
2020-05-27 18.58 18.49 18.58 18.53 47800.0 17.26
2020-05-26 18.6 18.43 18.6 18.58 64800.0 17.31
2020-05-22 18.52 18.39 18.48 18.45 31300.0 17.19
2020-05-21 18.57 18.3 18.3 18.38 69300.0 17.12
2020-05-20 18.48 18.28 18.28 18.33 27500.0 17.08
2020-05-19 18.43 18.17 18.17 18.32 26300.0 17.07
2020-05-18 18.18 17.88 17.92 18.1 51300.0 16.86
2020-05-15 17.95 17.75 17.89 17.76 44500.0 16.55
2020-05-14 17.92 17.51 17.88 17.92 77500.0 16.7
2020-05-13 18.43 17.83 18.37 17.91 44300.0 16.69
2020-05-12 18.6 18.43 18.49 18.47 48700.0 17.11
2020-05-11 18.71 18.39 18.45 18.44 46700.0 17.08
2020-05-08 18.55 18.4 18.54 18.47 60300.0 17.11
2020-05-07 18.47 18.34 18.44 18.45 47200.0 17.09
2020-05-06 18.56 18.3 18.37 18.3 38200.0 16.95
2020-05-05 18.51 18.31 18.5 18.37 146200.0 17.01
2020-05-04 18.47 18.12 18.23 18.4 53500.0 17.04
2020-05-01 18.4 17.82 18.33 18.28 261400.0 16.93
2020-04-30 18.44 18.15 18.38 18.38 143900.0 17.02
2020-04-29 18.49 18.13 18.18 18.25 135400.0 16.9
2020-04-28 18.47 18.02 18.47 18.1 147200.0 16.76
2020-04-27 18.87 17.7 17.91 18.27 527500.0 16.92
2020-04-24 17.86 17.56 17.85 17.72 62700.0 16.41
2020-04-23 17.76 17.24 17.36 17.64 96500.0 16.34
2020-04-22 17.56 17.21 17.37 17.3 107700.0 16.02
2020-04-21 17.6 17.02 17.45 17.12 123000.0 15.86
2020-04-20 17.92 17.47 17.77 17.5 110600.0 16.21
2020-04-17 17.97 17.49 17.78 17.75 109700.0 16.44
2020-04-16 17.85 17.58 17.85 17.69 19300.0 16.38
2020-04-15 17.7 17.29 17.42 17.64 145000.0 16.34
2020-04-14 18.14 17.34 18.0 17.68 114100.0 16.27
2020-04-13 18.17 17.51 18.15 17.79 107700.0 16.37
2020-04-09 18.31 17.62 17.85 17.91 115200.0 16.48
2020-04-08 17.71 16.97 17.14 17.59 70200.0 16.19
2020-04-07 17.09 16.72 16.72 17.06 65100.0 15.7
2020-04-06 16.7 16.23 16.33 16.6 43200.0 15.28
2020-04-03 16.62 16.0 16.62 16.17 98200.0 14.88
2020-04-02 16.76 16.25 16.49 16.4 103600.0 15.09
2020-04-01 17.05 16.0 17.05 16.33 126900.0 15.03
2020-03-31 17.19 16.83 17.08 17.1 229400.0 15.74
2020-03-30 17.34 16.95 16.95 17.02 110800.0 15.66
2020-03-27 17.37 16.09 16.69 17.04 135800.0 15.68
2020-03-26 17.32 16.7 17.2 16.88 160500.0 15.54
2020-03-25 17.95 17.11 17.95 17.29 155700.0 15.91
2020-03-24 18.44 17.14 17.18 17.99 130300.0 16.56
2020-03-23 17.35 16.22 16.74 16.89 329000.0 15.54
2020-03-20 17.84 17.01 17.36 17.1 160800.0 15.74
2020-03-19 18.33 15.51 15.7 17.36 208100.0 15.98
2020-03-18 18.08 14.8 17.92 15.4 664300.0 14.17
2020-03-17 18.74 17.83 18.12 18.42 209100.0 16.95
2020-03-16 19.18 17.78 17.9 18.13 195300.0 16.69
2020-03-13 19.6 18.61 18.76 19.51 235800.0 17.96
2020-03-12 19.6 18.06 19.6 18.12 313200.0 16.68
2020-03-11 20.72 20.0 20.62 20.0 103100.0 18.41
2020-03-10 20.93 20.62 20.65 20.78 207100.0 19.02
2020-03-09 20.71 20.38 20.39 20.54 103800.0 18.8
2020-03-06 20.91 20.72 20.74 20.9 87100.0 19.13
2020-03-05 21.1 20.84 20.84 20.87 99300.0 19.11
2020-03-04 20.97 20.84 20.89 20.97 56200.0 19.2
2020-03-03 20.8 20.53 20.73 20.8 66700.0 19.04
2020-03-02 20.88 20.16 20.16 20.65 140000.0 18.9
2020-02-28 20.54 19.88 20.46 20.1 185200.0 18.4
2020-02-27 20.8 20.49 20.7 20.59 113400.0 18.85
2020-02-26 20.84 20.7 20.78 20.76 50300.0 19.01
2020-02-25 20.92 20.74 20.85 20.8 69100.0 19.04
2020-02-24 21.06 20.66 20.99 20.9 72800.0 19.13
2020-02-21 21.07 20.93 21.0 20.94 87600.0 19.17
2020-02-20 21.04 20.9 20.9 21.0 55800.0 19.23
2020-02-19 20.97 20.86 20.95 20.9 37400.0 19.13
2020-02-18 21.03 20.89 20.93 20.96 66300.0 19.19