DoubleLine Opportunistic Credit Fd (DBL)

Historical Prices For DoubleLine Opportunistic Credit Fd (DBL)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	15.53	15.55	15.49	15.49	53,562	15.49
10/01/2025	15.61	15.61	15.46	15.51	67,831	15.51
9/30/2025	15.45	15.64	15.45	15.58	127,566	15.58
9/29/2025	15.40	15.53	15.39	15.44	72,621	15.44
9/26/2025	15.37	15.42	15.32	15.40	70,929	15.40
9/25/2025	15.46	15.60	15.31	15.36	99,057	15.36
9/24/2025	15.49	15.51	15.41	15.49	86,876	15.49
9/23/2025	15.48	15.55	15.41	15.52	66,831	15.52
9/22/2025	15.47	15.50	15.41	15.45	63,579	15.45
9/19/2025	15.45	15.51	15.45	15.47	52,198	15.47
9/18/2025	15.52	15.54	15.45	15.48	60,233	15.48
9/17/2025	15.53	15.62	15.50	15.53	45,525	15.53
9/16/2025	15.70	15.70	15.56	15.60	50,716	15.49
9/15/2025	15.67	15.70	15.65	15.67	31,421	15.56
9/12/2025	15.67	15.71	15.62	15.70	25,261	15.59
9/11/2025	15.68	15.68	15.65	15.67	30,195	15.56
9/10/2025	15.67	15.67	15.62	15.63	50,887	15.52
9/09/2025	15.64	15.68	15.59	15.68	51,731	15.57
9/08/2025	15.66	15.71	15.59	15.62	57,844	15.51
9/05/2025	15.66	15.67	15.58	15.64	49,031	15.53
9/04/2025	15.65	15.68	15.61	15.64	53,803	15.53
9/03/2025	15.53	16.01	15.53	15.64	308,552	15.53
9/02/2025	15.50	15.54	15.46	15.50	57,477	15.39
8/29/2025	15.59	15.59	15.47	15.58	129,185	15.47
8/28/2025	15.57	15.60	15.51	15.56	93,296	15.45
8/27/2025	15.45	15.56	15.45	15.55	80,195	15.44
8/26/2025	15.44	15.54	15.39	15.47	64,526	15.36
8/25/2025	15.45	15.46	15.36	15.44	26,068	15.33
8/22/2025	15.45	15.46	15.40	15.43	45,541	15.32
8/21/2025	15.31	15.46	15.29	15.40	151,836	15.29
8/20/2025	15.33	15.33	15.23	15.31	20,964	15.20
8/19/2025	15.31	15.36	15.29	15.32	69,453	15.21
8/18/2025	15.31	15.37	15.24	15.28	61,674	15.17
8/15/2025	15.37	15.37	15.31	15.31	44,356	15.20
8/14/2025	15.29	15.36	15.28	15.36	52,216	15.25
8/13/2025	15.23	15.31	15.22	15.30	36,783	15.19
8/12/2025	15.34	15.36	15.30	15.31	99,392	15.10
8/11/2025	15.40	15.41	15.34	15.34	54,274	15.12
8/08/2025	15.35	15.43	15.34	15.40	65,630	15.18
8/07/2025	15.44	15.45	15.35	15.36	27,343	15.14
8/06/2025	15.44	15.51	15.29	15.42	90,140	15.20
8/05/2025	15.34	15.40	15.34	15.38	23,231	15.16
8/04/2025	15.36	15.41	15.36	15.41	57,144	15.19
8/01/2025	15.29	15.37	15.29	15.31	58,010	15.09
7/31/2025	15.29	15.38	15.23	15.25	122,110	15.03
7/30/2025	15.21	15.51	15.17	15.23	146,063	15.02
7/29/2025	15.23	15.25	15.17	15.20	44,014	14.98
7/28/2025	15.12	15.23	15.11	15.19	80,256	14.97
7/25/2025	15.16	15.17	15.12	15.14	43,482	14.93
7/24/2025	15.10	15.14	15.10	15.11	36,554	14.90
7/23/2025	15.16	15.16	15.11	15.11	77,843	14.90
7/22/2025	15.12	15.16	15.11	15.16	70,618	14.95
7/21/2025	15.14	15.16	15.09	15.10	93,065	14.89
7/18/2025	15.17	15.18	15.13	15.13	54,328	14.92
7/17/2025	15.15	15.21	15.14	15.15	123,591	14.94
7/16/2025	15.20	15.23	15.13	15.13	121,210	14.92
7/15/2025	15.31	15.33	15.25	15.26	112,152	14.94
7/14/2025	15.28	15.32	15.24	15.28	174,177	14.95
7/11/2025	15.28	15.34	15.25	15.32	59,145	14.99
7/10/2025	15.35	15.36	15.30	15.32	113,982	14.99
7/09/2025	15.30	15.37	15.28	15.33	128,506	15.00
7/08/2025	15.32	15.33	15.27	15.30	89,769	14.97
7/07/2025	15.31	15.37	15.30	15.32	59,438	14.99
7/03/2025	15.37	15.40	15.34	15.37	104,891	15.04