NYSE - Nasdaq Real Time Price USD
DoubleLine Opportunistic Credit Fund (DBL)
15.61
+0.01
+(0.06%)
At close: June 13 at 3:59:55 PM EDT
15.61
+0.05
+(0.34%)
After hours: June 13 at 4:04:08 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 15.55 | 15.63 | 15.51 | 15.61 | 15.61 | 22,000 |
Jun 12, 2025 | 15.56 | 15.63 | 15.54 | 15.60 | 15.60 | 45,500 |
Jun 11, 2025 | 15.48 | 15.62 | 15.46 | 15.62 | 15.62 | 84,000 |
Jun 10, 2025 | 15.48 | 15.55 | 15.44 | 15.51 | 15.51 | 62,900 |
Jun 9, 2025 | 15.61 | 15.63 | 15.44 | 15.52 | 15.52 | 64,000 |
Jun 6, 2025 | 15.68 | 15.70 | 15.60 | 15.61 | 15.61 | 23,900 |
Jun 5, 2025 | 15.70 | 15.75 | 15.58 | 15.70 | 15.70 | 86,800 |
Jun 4, 2025 | 15.65 | 15.68 | 15.60 | 15.67 | 15.67 | 48,200 |
Jun 3, 2025 | 15.72 | 15.72 | 15.63 | 15.66 | 15.66 | 45,600 |
Jun 2, 2025 | 15.65 | 15.75 | 15.60 | 15.74 | 15.74 | 109,600 |
May 30, 2025 | 15.60 | 15.70 | 15.55 | 15.64 | 15.64 | 42,100 |
May 29, 2025 | 15.50 | 15.60 | 15.45 | 15.60 | 15.60 | 29,100 |
May 28, 2025 | 15.55 | 15.56 | 15.36 | 15.44 | 15.44 | 41,500 |
May 27, 2025 | 15.50 | 15.53 | 15.44 | 15.51 | 15.51 | 40,600 |
May 23, 2025 | 15.31 | 15.51 | 15.31 | 15.44 | 15.44 | 21,800 |
May 22, 2025 | 15.33 | 15.45 | 15.20 | 15.31 | 15.31 | 51,500 |
May 21, 2025 | 15.51 | 15.60 | 15.35 | 15.43 | 15.43 | 89,300 |
May 20, 2025 | 15.43 | 15.57 | 15.40 | 15.49 | 15.49 | 62,500 |
May 19, 2025 | 15.42 | 15.60 | 15.42 | 15.49 | 15.49 | 42,200 |
May 16, 2025 | 15.41 | 15.54 | 15.36 | 15.50 | 15.50 | 32,100 |
May 15, 2025 | 15.31 | 15.47 | 15.26 | 15.43 | 15.43 | 205,400 |
May 14, 2025 | 0.11 Dividend | |||||
May 14, 2025 | 15.34 | 15.41 | 15.31 | 15.35 | 15.35 | 44,100 |
May 13, 2025 | 15.53 | 15.65 | 15.31 | 15.40 | 15.29 | 120,700 |
May 12, 2025 | 15.50 | 15.59 | 15.47 | 15.57 | 15.46 | 27,600 |
May 9, 2025 | 15.54 | 15.55 | 15.50 | 15.50 | 15.39 | 11,700 |
May 8, 2025 | 15.57 | 15.60 | 15.49 | 15.58 | 15.47 | 50,300 |
May 7, 2025 | 15.45 | 15.60 | 15.45 | 15.57 | 15.46 | 45,000 |
May 6, 2025 | 15.55 | 15.58 | 15.45 | 15.47 | 15.36 | 67,900 |
May 5, 2025 | 15.45 | 15.56 | 15.45 | 15.56 | 15.45 | 57,700 |
May 2, 2025 | 15.47 | 15.58 | 15.36 | 15.56 | 15.45 | 40,500 |
May 1, 2025 | 15.59 | 15.65 | 15.36 | 15.46 | 15.35 | 99,100 |
Apr 30, 2025 | 15.53 | 15.61 | 15.41 | 15.54 | 15.43 | 43,900 |
Apr 29, 2025 | 15.61 | 15.65 | 15.43 | 15.58 | 15.47 | 55,800 |
Apr 28, 2025 | 15.46 | 15.63 | 15.41 | 15.57 | 15.46 | 81,400 |
Apr 25, 2025 | 15.40 | 15.57 | 15.39 | 15.47 | 15.36 | 51,800 |
Apr 24, 2025 | 15.43 | 15.43 | 15.32 | 15.41 | 15.30 | 39,000 |
Apr 23, 2025 | 15.37 | 15.50 | 15.24 | 15.43 | 15.32 | 96,200 |
Apr 22, 2025 | 15.35 | 15.47 | 15.22 | 15.29 | 15.18 | 32,400 |
Apr 21, 2025 | 15.31 | 15.34 | 15.20 | 15.22 | 15.11 | 61,600 |
Apr 17, 2025 | 15.16 | 15.37 | 15.15 | 15.31 | 15.20 | 32,600 |
Apr 16, 2025 | 0.11 Dividend | |||||
Apr 16, 2025 | 15.29 | 15.29 | 15.13 | 15.19 | 15.08 | 55,000 |
Apr 15, 2025 | 15.43 | 15.43 | 15.27 | 15.37 | 15.15 | 30,000 |
Apr 14, 2025 | 15.25 | 15.47 | 15.24 | 15.35 | 15.13 | 37,800 |
Apr 11, 2025 | 15.20 | 15.34 | 15.00 | 15.24 | 15.02 | 63,500 |
Apr 10, 2025 | 15.29 | 15.34 | 14.81 | 15.20 | 14.98 | 138,300 |
Apr 9, 2025 | 15.09 | 15.55 | 15.00 | 15.46 | 15.24 | 151,100 |
Apr 8, 2025 | 15.25 | 15.50 | 15.16 | 15.16 | 14.94 | 113,800 |
Apr 7, 2025 | 15.08 | 15.20 | 14.49 | 15.10 | 14.88 | 118,900 |
Apr 4, 2025 | 15.62 | 15.63 | 14.98 | 15.28 | 15.06 | 427,300 |
Apr 3, 2025 | 15.68 | 15.70 | 15.58 | 15.58 | 15.36 | 110,000 |
Apr 2, 2025 | 15.67 | 15.71 | 15.65 | 15.69 | 15.47 | 35,100 |
Apr 1, 2025 | 15.66 | 15.66 | 15.57 | 15.62 | 15.40 | 66,400 |
Mar 31, 2025 | 15.62 | 15.64 | 15.57 | 15.63 | 15.41 | 58,100 |
Mar 28, 2025 | 15.58 | 15.90 | 15.56 | 15.62 | 15.40 | 67,300 |
Mar 27, 2025 | 15.61 | 15.61 | 15.56 | 15.57 | 15.35 | 35,900 |
Mar 26, 2025 | 15.56 | 15.64 | 15.56 | 15.58 | 15.36 | 35,100 |
Mar 25, 2025 | 15.58 | 15.63 | 15.54 | 15.59 | 15.37 | 55,700 |
Mar 24, 2025 | 15.60 | 15.60 | 15.54 | 15.54 | 15.32 | 32,100 |
Mar 21, 2025 | 15.58 | 15.60 | 15.55 | 15.60 | 15.38 | 24,800 |
Mar 20, 2025 | 15.59 | 15.64 | 15.54 | 15.60 | 15.38 | 19,000 |
Mar 19, 2025 | 0.11 Dividend | |||||
Mar 19, 2025 | 15.62 | 15.64 | 15.54 | 15.61 | 15.39 | 24,800 |
Mar 18, 2025 | 15.70 | 15.71 | 15.66 | 15.69 | 15.36 | 54,400 |
Mar 17, 2025 | 15.69 | 15.74 | 15.67 | 15.67 | 15.34 | 84,400 |
Mar 14, 2025 | 15.64 | 15.77 | 15.60 | 15.73 | 15.40 | 33,700 |
Mar 13, 2025 | 15.67 | 15.73 | 15.61 | 15.63 | 15.30 | 42,300 |
Mar 12, 2025 | 15.65 | 15.72 | 15.62 | 15.68 | 15.35 | 41,100 |
Mar 11, 2025 | 15.59 | 15.69 | 15.59 | 15.69 | 15.36 | 23,700 |
Mar 10, 2025 | 15.70 | 15.72 | 15.60 | 15.64 | 15.31 | 47,100 |
Mar 7, 2025 | 15.74 | 15.78 | 15.62 | 15.65 | 15.32 | 30,200 |
Mar 6, 2025 | 15.72 | 15.77 | 15.63 | 15.70 | 15.37 | 42,800 |
Mar 5, 2025 | 15.68 | 15.81 | 15.61 | 15.72 | 15.39 | 32,000 |
Mar 4, 2025 | 15.77 | 15.77 | 15.67 | 15.67 | 15.34 | 33,900 |
Mar 3, 2025 | 15.72 | 15.80 | 15.68 | 15.72 | 15.39 | 68,600 |
Feb 28, 2025 | 15.69 | 15.78 | 15.63 | 15.74 | 15.41 | 31,700 |
Feb 27, 2025 | 15.64 | 15.84 | 15.61 | 15.63 | 15.30 | 81,900 |
Feb 26, 2025 | 15.61 | 15.65 | 15.59 | 15.60 | 15.27 | 52,200 |
Feb 25, 2025 | 15.66 | 15.68 | 15.56 | 15.60 | 15.27 | 41,500 |
Feb 24, 2025 | 15.67 | 15.70 | 15.57 | 15.63 | 15.30 | 92,800 |
Feb 21, 2025 | 15.69 | 15.70 | 15.58 | 15.70 | 15.37 | 33,900 |
Feb 20, 2025 | 15.69 | 15.69 | 15.58 | 15.63 | 15.30 | 26,400 |
Feb 19, 2025 | 0.11 Dividend | |||||
Feb 19, 2025 | 15.69 | 15.76 | 15.58 | 15.68 | 15.35 | 39,000 |
Feb 18, 2025 | 15.80 | 15.80 | 15.73 | 15.77 | 15.33 | 29,400 |
Feb 14, 2025 | 15.77 | 15.82 | 15.72 | 15.76 | 15.32 | 24,300 |
Feb 13, 2025 | 15.82 | 15.83 | 15.69 | 15.69 | 15.25 | 90,600 |
Feb 12, 2025 | 15.73 | 15.87 | 15.72 | 15.83 | 15.39 | 40,700 |
Feb 11, 2025 | 15.84 | 15.90 | 15.74 | 15.85 | 15.41 | 67,700 |
Feb 10, 2025 | 15.80 | 15.91 | 15.80 | 15.84 | 15.40 | 37,300 |
Feb 7, 2025 | 15.84 | 15.86 | 15.78 | 15.85 | 15.41 | 17,500 |
Feb 6, 2025 | 15.85 | 15.90 | 15.78 | 15.81 | 15.37 | 46,800 |
Feb 5, 2025 | 15.80 | 15.87 | 15.79 | 15.86 | 15.42 | 50,200 |
Feb 4, 2025 | 15.71 | 15.80 | 15.71 | 15.80 | 15.36 | 52,200 |
Feb 3, 2025 | 15.71 | 15.80 | 15.67 | 15.74 | 15.30 | 57,100 |
Jan 31, 2025 | 15.67 | 15.76 | 15.63 | 15.74 | 15.30 | 76,700 |
Jan 30, 2025 | 15.64 | 15.70 | 15.64 | 15.67 | 15.23 | 16,100 |
Jan 29, 2025 | 15.69 | 15.70 | 15.55 | 15.61 | 15.17 | 35,900 |
Jan 28, 2025 | 15.67 | 15.69 | 15.62 | 15.68 | 15.24 | 22,800 |
Jan 27, 2025 | 15.65 | 15.75 | 15.62 | 15.68 | 15.24 | 20,200 |
Jan 24, 2025 | 15.57 | 15.63 | 15.57 | 15.60 | 15.16 | 61,900 |
Jan 23, 2025 | 15.60 | 15.64 | 15.55 | 15.58 | 15.14 | 46,100 |
Jan 22, 2025 | 15.55 | 15.63 | 15.55 | 15.59 | 15.15 | 46,800 |
Jan 21, 2025 | 15.59 | 15.67 | 15.51 | 15.54 | 15.11 | 77,200 |
Jan 17, 2025 | 15.61 | 15.64 | 15.55 | 15.58 | 15.14 | 28,300 |
Jan 16, 2025 | 15.66 | 15.71 | 15.54 | 15.58 | 15.14 | 23,400 |
Jan 15, 2025 | 0.11 Dividend | |||||
Jan 15, 2025 | 15.77 | 15.81 | 15.65 | 15.67 | 15.23 | 90,900 |
Jan 14, 2025 | 15.67 | 15.78 | 15.60 | 15.65 | 15.11 | 44,300 |
Jan 13, 2025 | 15.54 | 15.75 | 15.50 | 15.61 | 15.07 | 218,800 |
Jan 10, 2025 | 15.56 | 15.62 | 15.51 | 15.54 | 15.00 | 101,800 |
Jan 8, 2025 | 15.54 | 15.59 | 15.50 | 15.56 | 15.02 | 36,800 |
Jan 7, 2025 | 15.65 | 15.70 | 15.44 | 15.54 | 15.00 | 113,900 |
Jan 6, 2025 | 15.52 | 15.58 | 15.45 | 15.55 | 15.01 | 92,300 |
Jan 3, 2025 | 15.51 | 15.62 | 15.46 | 15.51 | 14.97 | 25,300 |
Jan 2, 2025 | 15.60 | 15.62 | 15.41 | 15.51 | 14.97 | 33,200 |
Dec 31, 2024 | 15.45 | 15.60 | 15.26 | 15.50 | 14.96 | 87,600 |
Dec 30, 2024 | 15.41 | 15.52 | 15.34 | 15.39 | 14.85 | 40,600 |
Dec 27, 2024 | 15.54 | 15.54 | 15.38 | 15.38 | 14.84 | 42,500 |
Dec 26, 2024 | 15.42 | 15.55 | 15.42 | 15.48 | 14.94 | 44,800 |
Dec 24, 2024 | 15.39 | 15.49 | 15.35 | 15.45 | 14.91 | 41,200 |
Dec 23, 2024 | 15.39 | 15.46 | 15.31 | 15.40 | 14.86 | 56,400 |
Dec 20, 2024 | 15.36 | 15.53 | 15.30 | 15.36 | 14.83 | 47,900 |
Dec 19, 2024 | 15.38 | 15.41 | 15.27 | 15.30 | 14.77 | 56,400 |
Dec 18, 2024 | 0.11 Dividend | |||||
Dec 18, 2024 | 15.45 | 15.69 | 15.35 | 15.38 | 14.84 | 118,600 |
Dec 17, 2024 | 15.72 | 15.72 | 15.57 | 15.57 | 14.92 | 34,200 |
Dec 16, 2024 | 15.71 | 15.74 | 15.68 | 15.70 | 15.05 | 46,300 |
Dec 13, 2024 | 15.74 | 15.74 | 15.69 | 15.74 | 15.08 | 82,200 |
Dec 12, 2024 | 15.75 | 15.76 | 15.68 | 15.71 | 15.06 | 126,600 |
Dec 11, 2024 | 15.70 | 15.75 | 15.64 | 15.71 | 15.06 | 42,900 |
Dec 10, 2024 | 15.71 | 15.71 | 15.64 | 15.69 | 15.04 | 101,600 |
Dec 9, 2024 | 15.62 | 15.70 | 15.55 | 15.66 | 15.01 | 64,000 |
Dec 6, 2024 | 15.57 | 15.60 | 15.53 | 15.59 | 14.94 | 37,600 |
Dec 5, 2024 | 15.53 | 15.57 | 15.42 | 15.56 | 14.91 | 55,100 |
Dec 4, 2024 | 15.51 | 15.56 | 15.47 | 15.55 | 14.90 | 50,700 |
Dec 3, 2024 | 15.51 | 15.55 | 15.49 | 15.53 | 14.88 | 36,700 |
Dec 2, 2024 | 15.51 | 15.57 | 15.45 | 15.50 | 14.85 | 64,900 |
Nov 29, 2024 | 15.53 | 15.53 | 15.39 | 15.45 | 14.81 | 83,500 |
Nov 27, 2024 | 15.47 | 15.50 | 15.41 | 15.42 | 14.78 | 61,100 |
Nov 26, 2024 | 15.45 | 15.46 | 15.38 | 15.40 | 14.76 | 148,900 |
Nov 25, 2024 | 15.55 | 15.55 | 15.36 | 15.44 | 14.80 | 38,500 |
Nov 22, 2024 | 15.32 | 15.47 | 15.31 | 15.44 | 14.80 | 105,100 |
Nov 21, 2024 | 15.33 | 15.43 | 15.29 | 15.30 | 14.66 | 57,800 |
Nov 20, 2024 | 15.26 | 15.34 | 15.25 | 15.33 | 14.69 | 80,800 |
Nov 19, 2024 | 15.29 | 15.36 | 15.28 | 15.33 | 14.69 | 42,600 |
Nov 18, 2024 | 15.26 | 15.33 | 15.14 | 15.28 | 14.64 | 22,600 |
Nov 15, 2024 | 15.35 | 15.35 | 15.25 | 15.26 | 14.62 | 44,900 |
Nov 14, 2024 | 15.35 | 15.39 | 15.24 | 15.32 | 14.68 | 57,500 |
Nov 13, 2024 | 0.11 Dividend | |||||
Nov 13, 2024 | 15.43 | 15.49 | 15.33 | 15.40 | 14.76 | 46,900 |
Nov 12, 2024 | 15.53 | 15.58 | 15.43 | 15.51 | 14.76 | 30,300 |
Nov 11, 2024 | 15.64 | 15.64 | 15.54 | 15.58 | 14.83 | 71,300 |
Nov 8, 2024 | 15.48 | 15.65 | 15.48 | 15.61 | 14.85 | 83,200 |
Nov 7, 2024 | 15.43 | 15.55 | 15.43 | 15.48 | 14.73 | 42,700 |
Nov 6, 2024 | 15.38 | 15.55 | 15.32 | 15.47 | 14.72 | 94,400 |
Nov 5, 2024 | 15.35 | 15.45 | 15.35 | 15.43 | 14.68 | 38,900 |
Nov 4, 2024 | 15.40 | 15.44 | 15.35 | 15.36 | 14.62 | 42,900 |
Nov 1, 2024 | 15.38 | 15.49 | 15.26 | 15.29 | 14.55 | 114,200 |
Oct 31, 2024 | 15.31 | 15.48 | 15.24 | 15.38 | 14.64 | 99,800 |
Oct 30, 2024 | 15.23 | 15.31 | 15.21 | 15.27 | 14.53 | 31,700 |
Oct 29, 2024 | 15.28 | 15.32 | 15.14 | 15.17 | 14.44 | 92,000 |
Oct 28, 2024 | 15.38 | 15.39 | 15.28 | 15.29 | 14.55 | 38,400 |
Oct 25, 2024 | 15.35 | 15.43 | 15.29 | 15.30 | 14.56 | 38,600 |
Oct 24, 2024 | 15.34 | 15.37 | 15.32 | 15.37 | 14.63 | 70,200 |
Oct 23, 2024 | 15.30 | 15.40 | 15.26 | 15.28 | 14.54 | 77,400 |
Oct 22, 2024 | 15.33 | 15.39 | 15.30 | 15.35 | 14.61 | 70,000 |
Oct 21, 2024 | 15.55 | 15.55 | 15.20 | 15.30 | 14.56 | 421,500 |
Oct 18, 2024 | 15.55 | 15.55 | 15.45 | 15.49 | 14.74 | 81,500 |
Oct 17, 2024 | 15.59 | 15.65 | 15.50 | 15.51 | 14.76 | 20,300 |
Oct 16, 2024 | 0.11 Dividend | |||||
Oct 16, 2024 | 15.59 | 15.68 | 15.55 | 15.59 | 14.83 | 81,100 |
Oct 15, 2024 | 15.71 | 15.71 | 15.63 | 15.66 | 14.80 | 61,200 |
Oct 14, 2024 | 15.70 | 15.74 | 15.65 | 15.66 | 14.80 | 27,200 |
Oct 11, 2024 | 15.74 | 15.79 | 15.67 | 15.68 | 14.82 | 32,900 |
Oct 10, 2024 | 15.72 | 15.74 | 15.68 | 15.72 | 14.85 | 34,700 |
Oct 9, 2024 | 15.72 | 15.80 | 15.62 | 15.68 | 14.82 | 62,400 |
Oct 8, 2024 | 15.72 | 15.79 | 15.65 | 15.68 | 14.82 | 37,400 |
Oct 7, 2024 | 15.92 | 15.92 | 15.72 | 15.73 | 14.86 | 58,400 |
Oct 4, 2024 | 15.84 | 15.90 | 15.78 | 15.89 | 15.01 | 48,000 |
Oct 3, 2024 | 15.86 | 15.88 | 15.81 | 15.84 | 14.97 | 51,000 |
Oct 2, 2024 | 15.87 | 15.89 | 15.80 | 15.86 | 14.99 | 41,800 |
Oct 1, 2024 | 15.82 | 15.94 | 15.80 | 15.87 | 15.00 | 76,700 |
Sep 30, 2024 | 15.89 | 16.00 | 15.80 | 15.82 | 14.95 | 72,600 |
Sep 27, 2024 | 15.83 | 15.88 | 15.77 | 15.87 | 15.00 | 37,500 |
Sep 26, 2024 | 15.82 | 15.85 | 15.76 | 15.79 | 14.92 | 70,700 |
Sep 25, 2024 | 15.84 | 15.86 | 15.80 | 15.84 | 14.97 | 52,000 |
Sep 24, 2024 | 15.89 | 15.90 | 15.80 | 15.83 | 14.96 | 69,900 |
Sep 23, 2024 | 15.99 | 16.02 | 15.75 | 15.87 | 15.00 | 108,000 |
Sep 20, 2024 | 16.03 | 16.03 | 15.88 | 15.98 | 15.10 | 59,900 |
Sep 19, 2024 | 15.97 | 16.10 | 15.84 | 16.04 | 15.16 | 167,100 |
Sep 18, 2024 | 0.11 Dividend | |||||
Sep 18, 2024 | 15.97 | 16.08 | 15.94 | 16.04 | 15.16 | 121,600 |
Sep 17, 2024 | 16.15 | 16.25 | 16.00 | 16.02 | 15.03 | 143,500 |
Sep 16, 2024 | 16.05 | 16.15 | 16.04 | 16.13 | 15.14 | 53,900 |
Sep 13, 2024 | 16.03 | 16.08 | 15.96 | 16.06 | 15.07 | 43,000 |
Sep 12, 2024 | 16.03 | 16.07 | 15.93 | 16.03 | 15.04 | 76,900 |
Sep 11, 2024 | 15.99 | 16.03 | 15.93 | 16.03 | 15.04 | 39,400 |
Sep 10, 2024 | 16.04 | 16.08 | 15.95 | 15.95 | 14.97 | 21,600 |
Sep 9, 2024 | 16.07 | 16.12 | 16.01 | 16.04 | 15.05 | 49,900 |
Sep 6, 2024 | 15.99 | 16.18 | 15.93 | 16.02 | 15.03 | 102,000 |
Sep 5, 2024 | 15.91 | 16.00 | 15.91 | 16.00 | 15.01 | 54,700 |
Sep 4, 2024 | 15.87 | 15.95 | 15.77 | 15.91 | 14.93 | 17,300 |
Sep 3, 2024 | 15.84 | 15.91 | 15.75 | 15.84 | 14.86 | 44,500 |
Aug 30, 2024 | 15.98 | 15.99 | 15.76 | 15.79 | 14.82 | 136,500 |
Aug 29, 2024 | 15.83 | 15.95 | 15.77 | 15.93 | 14.95 | 80,100 |
Aug 28, 2024 | 15.84 | 15.88 | 15.81 | 15.82 | 14.85 | 31,100 |
Aug 27, 2024 | 15.80 | 15.84 | 15.75 | 15.80 | 14.83 | 28,000 |
Aug 26, 2024 | 15.88 | 15.89 | 15.79 | 15.81 | 14.84 | 61,300 |
Aug 23, 2024 | 15.78 | 15.85 | 15.71 | 15.84 | 14.86 | 29,100 |
Aug 22, 2024 | 15.79 | 15.85 | 15.69 | 15.76 | 14.79 | 49,700 |
Aug 21, 2024 | 15.76 | 15.80 | 15.72 | 15.76 | 14.79 | 36,500 |
Aug 20, 2024 | 15.76 | 15.79 | 15.67 | 15.73 | 14.76 | 34,200 |
Aug 19, 2024 | 15.70 | 15.76 | 15.65 | 15.70 | 14.73 | 35,200 |
Aug 16, 2024 | 15.75 | 15.84 | 15.63 | 15.84 | 14.86 | 23,700 |
Aug 15, 2024 | 15.71 | 15.84 | 15.61 | 15.70 | 14.73 | 64,800 |
Aug 14, 2024 | 0.11 Dividend | |||||
Aug 14, 2024 | 15.70 | 15.75 | 15.66 | 15.71 | 14.74 | 30,300 |
Aug 13, 2024 | 15.69 | 15.75 | 15.64 | 15.75 | 14.68 | 31,900 |
Aug 12, 2024 | 15.76 | 15.76 | 15.63 | 15.65 | 14.58 | 31,400 |
Aug 9, 2024 | 15.71 | 15.79 | 15.61 | 15.76 | 14.69 | 35,600 |
Aug 8, 2024 | 15.62 | 15.77 | 15.61 | 15.66 | 14.59 | 27,200 |
Aug 7, 2024 | 15.77 | 15.80 | 15.58 | 15.58 | 14.52 | 40,500 |
Aug 6, 2024 | 15.50 | 15.78 | 15.50 | 15.66 | 14.59 | 19,100 |
Aug 5, 2024 | 15.62 | 15.73 | 15.36 | 15.56 | 14.50 | 99,300 |
Aug 2, 2024 | 15.78 | 15.85 | 15.74 | 15.83 | 14.75 | 66,700 |
Aug 1, 2024 | 15.64 | 15.80 | 15.64 | 15.70 | 14.63 | 30,800 |
Jul 31, 2024 | 15.68 | 15.68 | 15.56 | 15.60 | 14.54 | 42,200 |
Jul 30, 2024 | 15.49 | 15.74 | 15.49 | 15.61 | 14.55 | 36,800 |
Jul 29, 2024 | 15.61 | 15.66 | 15.45 | 15.49 | 14.43 | 55,700 |
Jul 26, 2024 | 15.58 | 15.59 | 15.55 | 15.57 | 14.51 | 25,200 |
Jul 25, 2024 | 15.49 | 15.56 | 15.46 | 15.52 | 14.46 | 16,600 |
Jul 24, 2024 | 15.53 | 15.53 | 15.45 | 15.46 | 14.41 | 20,800 |
Jul 23, 2024 | 15.37 | 15.54 | 15.37 | 15.49 | 14.43 | 16,700 |
Jul 22, 2024 | 15.49 | 15.55 | 15.32 | 15.34 | 14.29 | 39,600 |
Jul 19, 2024 | 15.44 | 15.50 | 15.38 | 15.47 | 14.42 | 18,600 |
Jul 18, 2024 | 15.50 | 15.50 | 15.37 | 15.43 | 14.38 | 21,200 |
Jul 17, 2024 | 0.11 Dividend | |||||
Jul 17, 2024 | 15.67 | 15.71 | 15.47 | 15.50 | 14.44 | 31,200 |
Jul 16, 2024 | 15.68 | 15.81 | 15.59 | 15.80 | 14.62 | 88,300 |
Jul 15, 2024 | 15.62 | 15.81 | 15.60 | 15.60 | 14.44 | 40,100 |
Jul 12, 2024 | 15.66 | 15.75 | 15.57 | 15.65 | 14.48 | 51,900 |
Jul 11, 2024 | 15.58 | 15.79 | 15.55 | 15.62 | 14.45 | 49,700 |
Jul 10, 2024 | 15.64 | 15.64 | 15.50 | 15.53 | 14.37 | 19,400 |
Jul 9, 2024 | 15.41 | 15.65 | 15.41 | 15.61 | 14.44 | 48,100 |
Jul 8, 2024 | 15.56 | 15.58 | 15.39 | 15.44 | 14.29 | 30,400 |
Jul 5, 2024 | 15.59 | 15.63 | 15.43 | 15.55 | 14.39 | 35,200 |
Jul 3, 2024 | 15.35 | 15.47 | 15.33 | 15.47 | 14.32 | 11,600 |
Jul 2, 2024 | 15.37 | 15.42 | 15.31 | 15.37 | 14.22 | 17,700 |
Jul 1, 2024 | 15.36 | 15.39 | 15.28 | 15.32 | 14.18 | 38,000 |
Jun 28, 2024 | 15.33 | 15.39 | 15.23 | 15.36 | 14.21 | 99,200 |
Jun 27, 2024 | 15.15 | 15.25 | 15.13 | 15.22 | 14.08 | 67,400 |
Jun 26, 2024 | 15.11 | 15.14 | 15.07 | 15.11 | 13.98 | 28,700 |
Jun 25, 2024 | 15.09 | 15.14 | 15.08 | 15.12 | 13.99 | 17,200 |
Jun 24, 2024 | 15.13 | 15.13 | 15.03 | 15.09 | 13.96 | 18,100 |
Jun 21, 2024 | 15.13 | 15.13 | 15.06 | 15.11 | 13.98 | 20,100 |
Jun 20, 2024 | 15.13 | 15.13 | 15.06 | 15.09 | 13.96 | 24,900 |
Jun 18, 2024 | 15.10 | 15.13 | 15.03 | 15.05 | 13.93 | 36,600 |
Jun 17, 2024 | 15.07 | 15.17 | 15.05 | 15.07 | 13.95 | 17,600 |
Jun 14, 2024 | 15.11 | 15.11 | 15.04 | 15.07 | 13.95 | 33,100 |
Related Tickers
DSL DoubleLine Income Solutions Fund
12.29
-0.32%
HEQ John Hancock Diversified Income Fund
10.50
-0.57%
MAV Pioneer Municipal High Income Advantage Fund, Inc.
8.29
-0.12%
DLY DoubleLine Yield Opportunities Fund
15.67
-0.22%
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
9.07
-0.87%
FAX Abrdn Asia-Pacific Income Fund Inc
15.88
+0.63%
EDD Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
5.06
0.00%
PSF Cohen & Steers Select Preferred and Income Fund, Inc.
19.67
-0.51%
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
20.60
-0.39%
PMF PIMCO Municipal Income Fund
7.86
-0.63%