DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interestのデータ

DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interestの基本情報

名前 DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest
ティッカー DLY
国 nan
上場年 2020.0
セクター nan

DoubleLine Yield Opportunities 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 20.1 19.5 19.66 19.56 383200.0 19.56
2021-02-12 19.56 19.3 19.39 19.55 81000.0 19.55
2021-02-11 19.71 19.34 19.51 19.52 92100.0 19.52
2021-02-10 19.73 19.3 19.46 19.59 154800.0 19.59
2021-02-09 19.6 19.37 19.43 19.59 133700.0 19.47
2021-02-08 19.59 19.31 19.49 19.56 210400.0 19.44
2021-02-05 19.48 19.06 19.06 19.3 198800.0 19.18
2021-02-04 19.19 19.01 19.09 19.04 70900.0 18.92
2021-02-03 19.18 19.05 19.09 19.09 45100.0 18.98
2021-02-02 19.19 18.84 19.13 19.15 68000.0 19.04
2021-02-01 19.13 18.89 18.89 19.09 98800.0 18.98
2021-01-29 19.05 18.79 18.96 18.99 140300.0 18.88
2021-01-28 19.05 18.65 18.73 18.9 91500.0 18.79
2021-01-27 19.0 18.67 18.81 18.7 138600.0 18.59
2021-01-26 19.07 18.81 19.0 18.88 145700.0 18.77
2021-01-25 19.19 18.9 19.09 19.03 122500.0 18.92
2021-01-22 19.14 18.95 18.95 19.03 190700.0 18.92
2021-01-21 19.1 18.82 19.08 19.08 129200.0 18.97
2021-01-20 19.12 18.8 18.86 19.05 136400.0 18.94
2021-01-19 19.06 18.81 18.99 18.91 146300.0 18.8
2021-01-15 19.03 18.75 18.75 18.95 90100.0 18.84
2021-01-14 18.96 18.71 18.96 18.9 156400.0 18.79
2021-01-13 19.03 18.66 18.86 19.02 91500.0 18.91
2021-01-12 19.11 18.75 18.95 19.09 128100.0 18.86
2021-01-11 19.06 18.92 18.99 19.06 79000.0 18.83
2021-01-08 19.17 18.94 19.04 19.02 149900.0 18.79
2021-01-07 19.04 18.86 18.99 19.02 102900.0 18.79
2021-01-06 18.97 18.63 18.7 18.91 372200.0 18.68
2021-01-05 18.87 18.52 18.59 18.73 306700.0 18.5
2021-01-04 18.67 18.4 18.54 18.66 355000.0 18.43
2020-12-31 18.65 18.36 18.42 18.51 540600.0 18.29
2020-12-30 18.55 18.4 18.5 18.5 525000.0 18.28
2020-12-29 18.65 18.37 18.6 18.57 385400.0 18.35
2020-12-28 18.74 18.45 18.45 18.6 352100.0 18.38
2020-12-24 18.48 18.32 18.4 18.38 135300.0 18.16
2020-12-23 18.43 18.2 18.2 18.36 283100.0 18.14
2020-12-22 18.54 18.16 18.35 18.2 334300.0 17.98
2020-12-21 18.75 18.26 18.37 18.37 253900.0 18.15
2020-12-18 18.69 18.43 18.54 18.51 276500.0 18.29
2020-12-17 18.75 18.3 18.45 18.68 335500.0 18.45
2020-12-16 18.73 18.3 18.65 18.51 381400.0 18.29
2020-12-15 18.85 18.55 18.7 18.76 213200.0 18.42
2020-12-14 18.96 18.59 18.72 18.68 132900.0 18.34
2020-12-11 18.8 18.67 18.67 18.75 115800.0 18.41
2020-12-10 18.98 18.63 18.71 18.85 189300.0 18.51
2020-12-09 18.94 18.52 18.53 18.8 157600.0 18.46
2020-12-08 18.66 18.45 18.47 18.63 139400.0 18.29
2020-12-07 18.84 18.38 18.55 18.58 227900.0 18.24
2020-12-04 18.76 18.3 18.38 18.64 200900.0 18.3
2020-12-03 18.49 18.11 18.11 18.3 171000.0 17.97
2020-12-02 18.29 18.03 18.07 18.18 118300.0 17.85
2020-12-01 18.34 17.95 18.1 18.02 242200.0 17.69
2020-11-30 18.28 18.0 18.08 18.2 215100.0 17.87
2020-11-27 18.05 17.91 17.95 17.98 39400.0 17.65
2020-11-25 18.11 17.83 17.9 17.98 169500.0 17.65
2020-11-24 18.14 17.74 18.0 17.96 312300.0 17.63
2020-11-23 17.85 17.68 17.68 17.7 160700.0 17.38
2020-11-20 17.8 17.52 17.75 17.68 213300.0 17.36
2020-11-19 17.75 17.43 17.45 17.65 204600.0 17.33
2020-11-18 17.68 17.42 17.54 17.5 539900.0 17.18
2020-11-17 17.61 17.43 17.5 17.61 121700.0 17.29
2020-11-16 17.78 17.45 17.61 17.5 281100.0 17.18
2020-11-13 17.63 17.51 17.58 17.63 109200.0 17.31
2020-11-12 17.72 17.48 17.72 17.53 123000.0 17.21
2020-11-11 17.68 17.48 17.6 17.62 88600.0 17.3
2020-11-10 17.61 17.41 17.5 17.56 122000.0 17.24
2020-11-09 17.94 17.4 17.7 17.51 238200.0 17.08
2020-11-06 17.63 17.35 17.36 17.47 81100.0 17.04
2020-11-05 17.46 17.25 17.28 17.4 351500.0 16.97
2020-11-04 17.32 17.17 17.2 17.22 99000.0 16.79
2020-11-03 17.21 17.04 17.08 17.1 116500.0 16.68
2020-11-02 17.22 17.02 17.1 17.11 105600.0 16.69
2020-10-30 17.32 17.02 17.32 17.07 107100.0 16.65
2020-10-29 17.34 16.85 16.96 17.24 152500.0 16.81
2020-10-28 17.11 16.8 17.03 16.9 233400.0 16.48
2020-10-27 17.28 17.06 17.25 17.15 217600.0 16.72
2020-10-26 17.43 17.07 17.25 17.22 185500.0 16.79
2020-10-23 17.42 17.25 17.34 17.37 96600.0 16.94
2020-10-22 17.49 17.32 17.33 17.35 88400.0 16.92
2020-10-21 17.68 17.32 17.62 17.4 152900.0 16.97
2020-10-20 17.64 17.25 17.45 17.54 125100.0 17.11
2020-10-19 17.53 17.25 17.35 17.3 82600.0 16.87
2020-10-16 17.69 17.33 17.55 17.38 132000.0 16.95
2020-10-15 17.9 17.47 17.82 17.49 328200.0 17.06
2020-10-14 17.95 17.69 17.78 17.88 112500.0 17.44
2020-10-13 18.22 17.76 18.2 17.94 149700.0 17.38
2020-10-12 18.26 18.08 18.22 18.1 78800.0 17.54
2020-10-09 18.24 18.06 18.22 18.14 65700.0 17.58
2020-10-08 18.15 17.97 18.08 18.14 49700.0 17.58
2020-10-07 18.14 17.93 18.05 18.03 94400.0 17.47
2020-10-06 18.23 17.95 18.0 18.04 75000.0 17.48
2020-10-05 18.24 17.97 18.05 18.15 66800.0 17.58
2020-10-02 18.3 17.95 18.19 18.2 41600.0 17.63
2020-10-01 18.47 18.03 18.47 18.12 77700.0 17.56
2020-09-30 18.43 17.75 17.84 18.29 177900.0 17.72
2020-09-29 17.88 17.57 17.88 17.68 83200.0 17.13
2020-09-28 17.98 17.6 17.74 17.92 135200.0 17.36
2020-09-25 17.66 17.34 17.5 17.62 63300.0 17.07
2020-09-24 17.63 17.44 17.58 17.46 172400.0 16.92
2020-09-23 17.74 17.58 17.66 17.59 160500.0 17.05
2020-09-22 17.84 17.64 17.77 17.71 140100.0 17.16
2020-09-21 17.89 17.65 17.86 17.71 56500.0 17.16
2020-09-18 18.02 17.85 18.0 17.92 53600.0 17.36
2020-09-17 18.2 17.86 17.95 18.01 121400.0 17.45
2020-09-16 18.26 18.04 18.23 18.17 107800.0 17.6
2020-09-15 18.4 17.99 18.1 18.31 93700.0 17.63
2020-09-14 18.09 17.91 17.95 18.04 106900.0 17.37
2020-09-11 17.96 17.8 17.83 17.9 95400.0 17.23
2020-09-10 18.0 17.77 17.89 17.82 91600.0 17.15
2020-09-09 17.92 17.81 17.91 17.88 121500.0 17.21
2020-09-08 18.08 17.73 17.95 17.76 163700.0 17.1
2020-09-04 18.09 17.7 17.93 17.9 97000.0 17.23
2020-09-03 18.22 17.83 18.13 17.9 185400.0 17.23
2020-09-02 18.32 18.05 18.15 18.14 123600.0 17.46
2020-09-01 18.25 18.06 18.14 18.13 169300.0 17.45
2020-08-31 18.48 18.07 18.48 18.07 168000.0 17.4
2020-08-28 18.5 18.25 18.31 18.31 76100.0 17.63
2020-08-27 18.67 18.3 18.49 18.3 81500.0 17.62
2020-08-26 18.45 18.18 18.3 18.4 137100.0 17.71
2020-08-25 18.39 18.15 18.31 18.39 117900.0 17.7
2020-08-24 18.53 18.27 18.41 18.3 80000.0 17.62
2020-08-21 18.73 18.35 18.56 18.46 108400.0 17.77
2020-08-20 18.75 18.49 18.49 18.73 88800.0 18.03
2020-08-19 18.8 18.57 18.8 18.57 56900.0 17.88
2020-08-18 18.79 18.31 18.32 18.72 123400.0 18.02
2020-08-17 18.5 18.31 18.49 18.32 119000.0 17.64
2020-08-14 18.78 18.47 18.7 18.48 46800.0 17.79
2020-08-13 18.93 18.48 18.75 18.62 96300.0 17.92
2020-08-12 18.81 18.38 18.38 18.78 54600.0 18.08
2020-08-11 18.64 18.41 18.6 18.49 63100.0 17.69
2020-08-10 18.58 18.41 18.44 18.45 116300.0 17.65
2020-08-07 18.7 18.41 18.61 18.43 50700.0 17.63
2020-08-06 18.93 18.6 18.61 18.62 107800.0 17.81
2020-08-05 18.92 18.66 18.89 18.74 80700.0 17.93
2020-08-04 18.98 18.66 18.81 18.97 64600.0 18.14
2020-08-03 19.0 18.81 18.81 18.84 55800.0 18.02
2020-07-31 18.99 18.38 18.69 18.9 73100.0 18.08
2020-07-30 18.54 18.21 18.25 18.5 124500.0 17.7
2020-07-29 18.5 18.3 18.5 18.37 75300.0 17.57
2020-07-28 19.04 18.34 18.47 18.35 104500.0 17.55
2020-07-27 18.65 18.2 18.23 18.63 101000.0 17.82
2020-07-24 18.34 18.2 18.26 18.22 73400.0 17.43
2020-07-23 18.35 18.12 18.3 18.32 70800.0 17.52
2020-07-22 18.29 18.01 18.03 18.29 167300.0 17.5
2020-07-21 18.2 17.96 17.96 18.15 121200.0 17.36
2020-07-20 18.25 17.87 17.89 18.15 55800.0 17.36
2020-07-17 18.12 17.85 17.92 17.98 92100.0 17.2
2020-07-16 18.1 17.85 17.96 17.98 41000.0 17.2
2020-07-15 18.15 17.92 18.1 18.07 52000.0 17.29
2020-07-14 18.2 17.99 18.04 18.07 51600.0 17.17
2020-07-13 18.11 17.96 17.96 17.96 50700.0 17.07
2020-07-10 18.14 17.92 17.92 18.05 85100.0 17.15
2020-07-09 18.08 17.92 17.96 17.93 46000.0 17.04
2020-07-08 18.2 17.91 18.15 18.0 149900.0 17.11
2020-07-07 18.32 18.11 18.32 18.15 109900.0 17.25
2020-07-06 18.5 17.85 18.1 18.21 123900.0 17.31
2020-07-02 18.22 17.8 18.22 17.96 75800.0 17.07
2020-07-01 18.11 17.67 17.84 18.11 96100.0 17.21
2020-06-30 18.07 17.51 18.0 17.63 158200.0 16.76
2020-06-29 18.1 17.9 18.1 17.92 55800.0 17.04
2020-06-26 18.23 18.0 18.23 18.05 66400.0 17.15
2020-06-25 18.32 17.97 18.0 18.1 67100.0 17.2
2020-06-24 18.18 17.76 17.96 18.06 125300.0 17.16
2020-06-23 18.31 17.92 18.28 18.05 81800.0 17.15
2020-06-22 18.48 18.09 18.32 18.15 58000.0 17.25
2020-06-19 18.42 18.08 18.08 18.19 51700.0 17.29
2020-06-18 18.49 17.9 17.9 18.12 123700.0 17.22
2020-06-17 18.15 17.9 17.92 18.03 82100.0 17.14
2020-06-16 18.64 18.04 18.28 18.06 46000.0 17.16
2020-06-15 18.34 17.79 17.79 18.2 84300.0 17.3
2020-06-12 18.7 17.76 18.02 18.07 128800.0 17.17
2020-06-11 18.24 17.66 18.24 18.07 76800.0 17.17
2020-06-10 18.42 18.17 18.4 18.31 68800.0 17.4
2020-06-09 18.86 18.42 18.74 18.42 45300.0 17.39
2020-06-08 19.23 18.7 19.16 18.79 68500.0 17.74
2020-06-05 19.24 18.73 19.24 19.2 71700.0 18.13
2020-06-04 19.25 18.62 18.94 19.22 191700.0 18.15
2020-06-03 18.98 18.3 18.47 18.94 151200.0 17.89
2020-06-02 18.5 18.0 18.25 18.45 68200.0 17.42
2020-06-01 18.35 18.05 18.05 18.27 49200.0 17.25
2020-05-29 18.24 17.77 18.0 18.2 99400.0 17.19
2020-05-28 18.0 17.59 17.77 17.91 133600.0 16.91
2020-05-27 17.88 17.4 17.64 17.87 87500.0 16.88
2020-05-26 17.71 17.24 17.32 17.45 96100.0 16.48
2020-05-22 17.42 17.19 17.23 17.24 44600.0 16.28
2020-05-21 17.5 16.93 17.1 17.36 153700.0 16.39
2020-05-20 17.15 16.9 16.9 17.03 100600.0 16.08
2020-05-19 17.05 16.87 17.0 16.87 115800.0 15.93
2020-05-18 17.09 16.73 16.98 16.8 166100.0 15.86
2020-05-15 17.0 16.7 16.99 16.72 93500.0 15.79
2020-05-14 17.29 16.51 17.2 16.94 90800.0 16.0
2020-05-13 17.55 17.13 17.16 17.2 69800.0 16.24
2020-05-12 17.56 17.31 17.43 17.38 117400.0 16.3
2020-05-11 17.39 17.26 17.39 17.32 65900.0 16.25
2020-05-08 17.5 17.29 17.41 17.38 145800.0 16.3
2020-05-07 17.38 17.27 17.27 17.3 103500.0 16.23
2020-05-06 17.47 17.25 17.32 17.3 43900.0 16.23
2020-05-05 17.55 17.3 17.45 17.4 63700.0 16.32
2020-05-04 17.76 17.05 17.23 17.34 41700.0 16.26
2020-05-01 17.59 17.25 17.35 17.42 60200.0 16.34
2020-04-30 17.9 17.35 17.53 17.42 124100.0 16.34
2020-04-29 18.1 17.7 18.01 17.74 86100.0 16.64
2020-04-28 18.15 17.85 18.0 18.13 44900.0 17.01
2020-04-27 18.11 17.69 17.98 18.11 99600.0 16.99
2020-04-24 18.0 17.7 17.79 17.85 14300.0 16.74
2020-04-23 18.1 17.8 17.8 17.95 58400.0 16.73
2020-04-22 18.2 17.75 18.1 18.0 44900.0 16.77
2020-04-21 18.12 17.45 17.75 18.0 103600.0 16.77
2020-04-20 18.0 17.64 17.75 17.88 39900.0 16.66
2020-04-17 18.2 17.7 18.09 18.1 82300.0 16.87
2020-04-16 18.28 18.0 18.04 18.09 41100.0 16.86
2020-04-15 18.3 17.56 18.17 18.15 86100.0 16.91
2020-04-14 18.86 17.44 18.86 18.08 128400.0 16.85
2020-04-13 18.58 17.0 17.15 18.18 172500.0 16.94
2020-04-09 18.55 17.42 17.51 18.0 156600.0 16.77
2020-04-08 17.97 17.3 17.89 17.48 119000.0 16.29
2020-04-07 18.19 17.4 18.0 18.0 219800.0 16.77
2020-04-06 18.92 17.53 18.16 18.0 56000.0 16.77
2020-04-03 18.2 17.81 18.05 18.1 94700.0 16.87
2020-04-02 18.27 17.9 18.23 18.22 172100.0 16.98
2020-04-01 18.74 18.5 18.6 18.7 61300.0 17.43
2020-03-31 19.48 18.36 18.6 19.0 68500.0 17.71
2020-03-30 19.0 18.08 19.0 18.6 40300.0 17.33
2020-03-27 19.2 18.93 19.0 19.09 121900.0 17.79
2020-03-26 19.45 19.0 19.25 19.25 195400.0 17.94
2020-03-25 19.59 18.25 18.27 19.5 205800.0 18.17
2020-03-24 18.5 16.22 16.92 18.26 128400.0 17.02
2020-03-23 17.12 14.24 15.82 16.7 340000.0 15.56
2020-03-20 17.69 17.3 17.5 17.55 232700.0 16.35
2020-03-19 17.99 17.3 17.3 17.3 278400.0 16.12
2020-03-18 18.92 17.3 17.51 17.31 562700.0 16.13
2020-03-17 18.34 17.8 18.0 18.04 169900.0 16.81
2020-03-16 18.87 17.99 18.0 18.0 391800.0 16.77
2020-03-13 18.77 18.3 18.49 18.73 81800.0 17.45
2020-03-12 19.4 18.02 19.4 18.3 196400.0 17.05
2020-03-11 19.95 18.9 19.5 19.4 224000.0 18.08
2020-03-10 19.75 19.5 19.75 19.65 118800.0 18.31
2020-03-09 20.0 19.56 20.0 19.56 397100.0 18.23
2020-03-06 20.06 20.0 20.0 20.0 272600.0 18.64
2020-03-05 20.12 20.02 20.02 20.04 115300.0 18.67
2020-03-04 20.1 20.02 20.05 20.07 135000.0 18.7
2020-03-03 20.12 20.0 20.08 20.01 233100.0 18.65
2020-03-02 20.16 20.0 20.04 20.02 248500.0 18.66
2020-02-28 20.1 20.0 20.0 20.0 725700.0 18.64
2020-02-27 20.34 20.0 20.14 20.01 499200.0 18.65
2020-02-26 20.28 20.0 20.0 20.24 1340700.0 18.86