Doubleline Opportunities Credit Fund (DBL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.53649167734 | 15.62 | 15.81 | 15.3201 | 39405 | 15.64476893 | CS |
| 4 | 0.25 | 1.65234633179 | 15.13 | 15.81 | 15.03 | 38295 | 15.47313325 | CS |
| 12 | 0.44 | 2.94511378849 | 14.94 | 15.81 | 14.81 | 42256 | 15.18816594 | CS |
| 26 | 0.21 | 1.38431114041 | 15.17 | 15.81 | 14.49 | 51447 | 15.16586662 | CS |
| 52 | 0.92 | 6.36237897649 | 14.46 | 15.81 | 13.75 | 58192 | 14.87360718 | CS |
| 156 | -4.52 | -22.7135678392 | 19.9 | 20.14 | 13.75 | 55294 | 15.73854712 | CS |
| 260 | -5.46 | -26.1996161228 | 20.84 | 21.53 | 13.75 | 56051 | 17.24237025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 15.34 | -0.13 | -0.84 | 15.49 | 15.55 | 15.3201 | 39645 |
| 1721428800 | 15.47 | 0.04 | 0.26 | 15.44 | 15.4965 | 15.38 | 18601 |
| 1721342400 | 15.43 | -0.07 | -0.45 | 15.5 | 15.5 | 15.37 | 21184 |
| 1721256000 | 15.5 | -0.3 | -1.90 | 15.67 | 15.71 | 15.465 | 31203 |
| 1721169600 | 15.8 | 0.2 | 1.28 | 15.68 | 15.81 | 15.59 | 88462 |
| 1721083200 | 15.6002 | -0.05 | -0.32 | 15.62 | 15.81 | 15.6 | 40089 |
| 1720824000 | 15.65 | 0.03 | 0.19 | 15.66 | 15.75 | 15.57 | 51865 |
| 1720737600 | 15.62 | 0.09 | 0.58 | 15.58 | 15.79 | 15.55 | 49702 |
| 1720651200 | 15.53 | -0.08 | -0.51 | 15.64 | 15.64 | 15.5 | 19385 |
| 1720564800 | 15.61 | 0.17 | 1.10 | 15.41 | 15.65 | 15.41 | 48148 |
| 1720478400 | 15.44 | -0.11 | -0.71 | 15.56 | 15.58 | 15.39 | 30387 |
| 1720219200 | 15.55 | 0.08 | 0.52 | 15.59 | 15.63 | 15.43 | 35244 |
| 1720040640 | 15.47 | 0.1 | 0.65 | 15.35 | 15.47 | 15.33 | 11552 |
| 1719960000 | 15.37 | 0.05 | 0.33 | 15.37 | 15.42 | 15.31 | 17718 |
| 1719873600 | 15.32 | 0.1 | 0.66 | 15.36 | 15.43 | 15.28 | 38044 |
| 1719614400 | 15.22 | 0 | 0.00 | 15.22 | 15.22 | 15.22 | 0 |
| 1719528000 | 15.22 | 0.11 | 0.73 | 15.15 | 15.2499 | 15.1272 | 67356 |
| 1719441600 | 15.11 | -0.01 | -0.07 | 15.11 | 15.14 | 15.07 | 28684 |
| 1719355200 | 15.12 | 0.03 | 0.20 | 15.09 | 15.14 | 15.0757 | 17190 |
| 1719268800 | 15.09 | -0.02 | -0.13 | 15.13 | 15.13 | 15.03 | 18116 |
| 1719009600 | 15.11 | 0.02 | 0.13 | 15.13 | 15.13 | 15.06 | 20122 |
| 1718923200 | 15.09 | 0.04 | 0.27 | 15.13 | 15.13 | 15.06 | 24914 |
| 1718750400 | 15.05 | -0.02 | -0.13 | 15.1 | 15.13 | 15.03 | 36552 |
| 1718664000 | 15.07 | 0 | 0.00 | 15.07 | 15.17 | 15.0512 | 17555 |
| 1718404800 | 15.07 | 0 | 0.00 | 15.11 | 15.11 | 15.04 | 33114 |
| 1718318400 | 15.07 | -0.02 | -0.13 | 15.13 | 15.13 | 15.04 | 50484 |
| 1718232000 | 15.09 | 0 | 0.00 | 15.03 | 15.098 | 15.03 | 18933 |
| 1718145600 | 15.09 | 0.11 | 0.73 | 15 | 15.09 | 14.91 | 52233 |
| 1718059200 | 14.98 | -0.15 | -0.99 | 15.2 | 15.2199 | 14.97 | 201698 |
| 1717800000 | 15.13 | -0.1 | -0.66 | 15.14 | 15.23 | 15.1 | 41097 |
| 1717713600 | 15.23 | 0.11 | 0.73 | 15.12 | 15.27 | 15.1 | 73191 |
| 1717627200 | 15.12 | 0.03 | 0.20 | 15.09 | 15.12 | 15.06 | 36355 |
| 1717540800 | 15.09 | 0.06 | 0.40 | 15.04 | 15.11 | 15 | 38414 |
| 1717454400 | 15.03 | 0 | 0.00 | 15.04 | 15.12 | 15.02 | 62023 |
| 1717195200 | 15.03 | 0.08 | 0.57 | 14.98 | 15.048 | 14.91 | 42739 |
| 1717108800 | 14.945 | 0.13 | 0.84 | 14.87 | 14.995 | 14.86 | 45924 |
| 1717022400 | 14.82 | -0.12 | -0.77 | 14.94 | 14.95 | 14.81 | 28916 |
| 1716936000 | 14.935 | -0.07 | -0.47 | 15.01 | 15.03 | 14.91 | 40074 |
| 1716590400 | 15.005 | 0.04 | 0.23 | 15 | 15.0374 | 14.9301 | 58250 |
| 1716504000 | 14.97 | -0.12 | -0.80 | 15.13 | 15.13 | 14.95 | 42352 |
| 1716417600 | 15.0902 | -0.05 | -0.33 | 15.15 | 15.15 | 15.08 | 41738 |
| 1716331200 | 15.14 | 0.01 | 0.07 | 15.16 | 15.17 | 15.12 | 30230 |
| 1716244800 | 15.13 | -0.03 | -0.20 | 15.12 | 15.16 | 15.11 | 24435 |
| 1715985600 | 15.16 | -0.01 | -0.07 | 15.2 | 15.2 | 15.16 | 27707 |
| 1715899200 | 15.17 | 0.05 | 0.33 | 15.16 | 15.18 | 15.12 | 48270 |
| 1715812800 | 15.12 | -0.06 | -0.40 | 15.16 | 15.16 | 15.09 | 29385 |
| 1715726400 | 15.1801 | -0.01 | -0.07 | 15.19 | 15.2311 | 15.18 | 33935 |
| 1715640000 | 15.19 | 0 | 0.03 | 15.24 | 15.24 | 15.19 | 23140 |
| 1715380800 | 15.185 | 0.01 | 0.07 | 15.21 | 15.215 | 15.18 | 38033 |
| 1715294400 | 15.175 | -0.03 | -0.16 | 15.22 | 15.23 | 15.17 | 30917 |
| 1715208000 | 15.2 | -0.01 | -0.07 | 15.23 | 15.25 | 15.195 | 25982 |
| 1715121600 | 15.21 | -0.06 | -0.39 | 15.3 | 15.3 | 15.21 | 29738 |
| 1715035200 | 15.27 | 0.03 | 0.20 | 15.26 | 15.32 | 15.2217 | 39451 |
| 1714776000 | 15.24 | 0.32 | 2.15 | 15.07 | 15.24 | 15.005 | 65513 |
| 1714689600 | 14.919 | -0.1 | -0.67 | 15.06 | 15.12 | 14.85 | 128531 |
| 1714603200 | 15.02 | 0.12 | 0.81 | 14.93 | 15.05 | 14.87 | 33590 |
| 1714516800 | 14.9 | -0.01 | -0.03 | 14.92 | 14.99 | 14.88 | 38594 |
| 1714430400 | 14.905 | -0.04 | -0.23 | 14.94 | 14.9698 | 14.9 | 29676 |
| 1714171200 | 14.94 | 0.07 | 0.47 | 14.92 | 14.97 | 14.8601 | 39314 |
| 1714084800 | 14.87 | 0 | 0.00 | 14.82 | 14.88 | 14.7307 | 58857 |
| 1713998400 | 14.87 | -0.01 | -0.07 | 14.93 | 14.93 | 14.82 | 43168 |
| 1713912000 | 14.88 | 0.07 | 0.47 | 14.8 | 14.9 | 14.7832 | 47025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
