Nasdaq - Delayed Quote USD

DoubleLine Total Return Bond R6 (DDTRX)

8.73
-0.01
(-0.11%)
At close: 8:05:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 20258.738.738.738.738.73-
May 16, 20258.748.748.748.748.74-
May 15, 20258.738.738.738.738.73-
May 14, 20258.698.698.698.698.69-
May 13, 20258.718.718.718.718.71-
May 12, 20258.738.738.738.738.73-
May 9, 20258.758.758.758.758.75-
May 8, 20258.758.758.758.758.75-
May 7, 20258.788.788.788.788.78-
May 6, 20258.788.788.788.788.78-
May 5, 20258.768.768.768.768.76-
May 2, 20258.778.778.778.778.77-
May 1, 20258.818.818.818.818.81-
Apr 30, 2025 0.036 Dividend
Apr 30, 20258.848.848.848.848.84-
Apr 29, 20258.878.878.878.878.83-
Apr 28, 20258.858.858.858.858.81-
Apr 25, 20258.828.828.828.828.78-
Apr 24, 20258.798.798.798.798.75-
Apr 23, 20258.758.758.758.758.71-
Apr 22, 20258.748.748.748.748.70-
Apr 21, 20258.748.748.748.748.70-
Apr 17, 20258.778.778.778.778.73-
Apr 16, 20258.798.798.798.798.75-
Apr 15, 20258.778.778.778.778.73-
Apr 14, 20258.758.758.758.758.71-
Apr 11, 20258.708.708.708.708.66-
Apr 10, 20258.738.738.738.738.69-
Apr 9, 20258.768.768.768.768.72-
Apr 8, 20258.808.808.808.808.76-
Apr 7, 20258.848.848.848.848.80-
Apr 4, 20258.938.938.938.938.89-
Apr 3, 20258.928.928.928.928.88-
Apr 2, 20258.858.858.858.858.81-
Apr 1, 20258.878.878.878.878.83-
Mar 31, 2025 0.038 Dividend
Mar 31, 20258.848.848.848.848.80-
Mar 28, 20258.868.868.868.868.79-
Mar 27, 20258.818.818.818.818.74-
Mar 26, 20258.828.828.828.828.75-
Mar 25, 20258.838.838.838.838.76-
Mar 24, 20258.828.828.828.828.75-
Mar 21, 20258.868.868.868.868.79-
Mar 20, 20258.878.878.878.878.80-
Mar 19, 20258.868.868.868.868.79-
Mar 18, 20258.848.848.848.848.77-
Mar 17, 20258.838.838.838.838.76-
Mar 14, 20258.828.828.828.828.75-
Mar 13, 20258.858.858.858.858.78-
Mar 12, 20258.838.838.838.838.76-
Mar 11, 20258.858.858.858.858.78-
Mar 10, 20258.888.888.888.888.81-
Mar 7, 20258.838.838.838.838.76-
Mar 6, 20258.848.848.848.848.77-
Mar 5, 20258.848.848.848.848.77-
Mar 4, 20258.878.878.878.878.80-
Mar 3, 20258.898.898.898.898.82-
Feb 28, 2025 0.035 Dividend
Feb 28, 20258.878.878.878.878.80-
Feb 27, 20258.868.868.868.868.75-
Feb 26, 20258.878.878.878.878.76-
Feb 25, 20258.858.858.858.858.74-
Feb 24, 20258.798.798.798.798.68-
Feb 21, 20258.788.788.788.788.67-
Feb 20, 20258.748.748.748.748.63-
Feb 19, 20258.728.728.728.728.61-
Feb 18, 20258.718.718.718.718.60-
Feb 14, 20258.748.748.748.748.63-
Feb 13, 20258.728.728.728.728.61-
Feb 12, 20258.678.678.678.678.56-
Feb 11, 20258.718.718.718.718.60-
Feb 10, 20258.738.738.738.738.62-
Feb 7, 20258.738.738.738.738.62-
Feb 6, 20258.758.758.758.758.64-
Feb 5, 20258.768.768.768.768.65-
Feb 4, 20258.718.718.718.718.60-
Feb 3, 20258.708.708.708.708.59-
Jan 31, 2025 0.035 Dividend
Jan 31, 20258.698.698.698.698.58-
Jan 30, 20258.748.748.748.748.60-
Jan 29, 20258.738.738.738.738.59-
Jan 28, 20258.738.738.738.738.59-
Jan 27, 20258.748.748.748.748.60-
Jan 24, 20258.698.698.698.698.55-
Jan 23, 20258.678.678.678.678.53-
Jan 22, 20258.698.698.698.698.55-
Jan 21, 20258.708.708.708.708.56-
Jan 17, 20258.678.678.678.678.53-
Jan 16, 20258.688.688.688.688.54-
Jan 15, 20258.668.668.668.668.52-
Jan 14, 20258.598.598.598.598.45-
Jan 13, 20258.598.598.598.598.45-
Jan 10, 20258.598.598.598.598.45-
Jan 8, 20258.648.648.648.648.50-
Jan 7, 20258.638.638.638.638.49-
Jan 6, 20258.668.668.668.668.52-
Jan 3, 20258.668.668.668.668.52-
Jan 2, 20258.688.688.688.688.54-
Dec 31, 2024 0.04 Dividend
Dec 31, 20248.678.678.678.678.53-
Dec 30, 20248.728.728.728.728.54-
Dec 27, 20248.688.688.688.688.50-
Dec 26, 20248.708.708.708.708.52-
Dec 24, 20248.698.698.698.698.51-
Dec 23, 20248.688.688.688.688.50-
Dec 20, 20248.718.718.718.718.53-
Dec 19, 20248.698.698.698.698.51-
Dec 18, 20248.718.718.718.718.53-
Dec 17, 20248.778.778.778.778.59-
Dec 16, 20248.768.768.768.768.58-
Dec 13, 20248.768.768.768.768.58-
Dec 12, 20248.798.798.798.798.61-
Dec 11, 20248.828.828.828.828.64-
Dec 10, 20248.848.848.848.848.66-
Dec 9, 20248.858.858.858.858.67-
Dec 6, 20248.878.878.878.878.69-
Dec 5, 20248.858.858.858.858.67-
Dec 4, 20248.858.858.858.858.67-
Dec 3, 20248.828.828.828.828.64-
Dec 2, 20248.838.838.838.838.65-
Nov 29, 2024 0.035 Dividend
Nov 29, 20248.838.838.838.838.65-
Nov 27, 20248.848.848.848.848.62-
Nov 26, 20248.818.818.818.818.59-
Nov 25, 20248.828.828.828.828.60-
Nov 22, 20248.758.758.758.758.53-
Nov 21, 20248.748.748.748.748.53-
Nov 20, 20248.758.758.758.758.53-
Nov 19, 20248.768.768.768.768.54-
Nov 18, 20248.748.748.748.748.53-
Nov 15, 20248.738.738.738.738.52-
Nov 14, 20248.738.738.738.738.52-
Nov 13, 20248.738.738.738.738.52-
Nov 12, 20248.738.738.738.738.52-
Nov 11, 20248.778.778.778.778.55-
Nov 8, 20248.788.788.788.788.56-
Nov 7, 20248.778.778.778.778.55-
Nov 6, 20248.728.728.728.728.51-
Nov 5, 20248.778.778.778.778.55-
Nov 4, 20248.768.768.768.768.54-
Nov 1, 20248.738.738.738.738.52-
Oct 31, 2024 0.037 Dividend
Oct 31, 20248.768.768.768.768.54-
Oct 30, 20248.808.808.808.808.55-
Oct 29, 20248.818.818.818.818.56-
Oct 28, 20248.808.808.808.808.55-
Oct 25, 20248.818.818.818.818.56-
Oct 24, 20248.838.838.838.838.58-
Oct 23, 20248.818.818.818.818.56-
Oct 22, 20248.838.838.838.838.58-
Oct 21, 20248.848.848.848.848.59-
Oct 18, 20248.898.898.898.898.63-
Oct 17, 20248.888.888.888.888.63-
Oct 16, 20248.928.928.928.928.66-
Oct 15, 20248.918.918.918.918.65-
Oct 14, 20248.888.888.888.888.63-
Oct 11, 20248.898.898.898.898.63-
Oct 10, 20248.888.888.888.888.63-
Oct 9, 20248.898.898.898.898.63-
Oct 8, 20248.918.918.918.918.65-
Oct 7, 20248.908.908.908.908.64-
Oct 4, 20248.938.938.938.938.67-
Oct 3, 20249.009.009.009.008.74-
Oct 2, 20249.049.049.049.048.78-
Oct 1, 20249.069.069.069.068.80-
Sep 30, 2024 0.037 Dividend
Sep 30, 20249.039.039.039.038.77-
Sep 27, 20249.099.099.099.098.79-
Sep 26, 20249.079.079.079.078.77-
Sep 25, 20249.079.079.079.078.77-
Sep 24, 20249.109.109.109.108.80-
Sep 23, 20249.099.099.099.098.79-
Sep 20, 20249.099.099.099.098.79-
Sep 19, 20249.099.099.099.098.79-
Sep 18, 20249.109.109.109.108.80-
Sep 17, 20249.139.139.139.138.83-
Sep 16, 20249.149.149.149.148.84-
Sep 13, 20249.129.129.129.128.82-
Sep 12, 20249.109.109.109.108.80-
Sep 11, 20249.119.119.119.118.81-
Sep 10, 20249.129.129.129.128.82-
Sep 9, 20249.089.089.089.088.78-
Sep 6, 20249.079.079.079.078.77-
Sep 5, 20249.059.059.059.058.75-
Sep 4, 20249.039.039.039.038.74-
Sep 3, 20248.998.998.998.998.70-
Aug 30, 2024 0.038 Dividend
Aug 30, 20248.948.948.948.948.65-
Aug 29, 20249.009.009.009.008.67-
Aug 28, 20249.029.029.029.028.69-
Aug 27, 20249.029.029.029.028.69-
Aug 26, 20249.029.029.029.028.69-
Aug 23, 20249.029.029.029.028.69-
Aug 22, 20248.998.998.998.998.66-
Aug 21, 20249.039.039.039.038.70-
Aug 20, 20249.009.009.009.008.67-
Aug 19, 20248.978.978.978.978.64-
Aug 16, 20248.958.958.958.958.62-
Aug 15, 20248.948.948.948.948.61-
Aug 14, 20248.998.998.998.998.66-
Aug 13, 20248.988.988.988.988.65-
Aug 12, 20248.958.958.958.958.62-
Aug 9, 20248.938.938.938.938.60-
Aug 8, 20248.908.908.908.908.57-
Aug 7, 20248.928.928.928.928.59-
Aug 6, 20248.958.958.958.958.62-
Aug 5, 20249.019.019.019.018.68-
Aug 2, 20249.019.019.019.018.68-
Aug 1, 20248.898.898.898.898.56-
Jul 31, 2024 0.038 Dividend
Jul 31, 20248.838.838.838.838.51-
Jul 30, 20248.838.838.838.838.47-
Jul 29, 20248.818.818.818.818.45-
Jul 26, 20248.808.808.808.808.44-
Jul 25, 20248.778.778.778.778.41-
Jul 24, 20248.758.758.758.758.39-
Jul 23, 20248.778.778.778.778.41-
Jul 22, 20248.768.768.768.768.40-
Jul 19, 20248.768.768.768.768.40-
Jul 18, 20248.798.798.798.798.43-
Jul 17, 20248.818.818.818.818.45-
Jul 16, 20248.808.808.808.808.44-
Jul 15, 20248.778.778.778.778.41-
Jul 12, 20248.798.798.798.798.43-
Jul 11, 20248.778.778.778.778.41-
Jul 10, 20248.718.718.718.718.35-
Jul 9, 20248.718.718.718.718.35-
Jul 8, 20248.728.728.728.728.36-
Jul 5, 20248.718.718.718.718.35-
Jul 3, 20248.678.678.678.678.32-
Jul 2, 20248.628.628.628.628.27-
Jul 1, 20248.608.608.608.608.25-
Jun 28, 2024 0.037 Dividend
Jun 28, 20248.658.658.658.658.30-
Jun 27, 20248.728.728.728.728.33-
Jun 26, 20248.718.718.718.718.32-
Jun 25, 20248.758.758.758.758.36-
Jun 24, 20248.748.748.748.748.35-
Jun 21, 20248.748.748.748.748.35-
Jun 20, 20248.738.738.738.738.34-
Jun 18, 20248.758.758.758.758.36-
Jun 17, 20248.728.728.728.728.33-
Jun 14, 20248.758.758.758.758.36-
Jun 13, 20248.748.748.748.748.35-
Jun 12, 20248.698.698.698.698.30-
Jun 11, 20248.648.648.648.648.25-
Jun 10, 20248.608.608.608.608.21-
Jun 7, 20248.628.628.628.628.23-
Jun 6, 20248.698.698.698.698.30-
Jun 5, 20248.698.698.698.698.30-
Jun 4, 20248.668.668.668.668.27-
Jun 3, 20248.638.638.638.638.24-
May 31, 2024 0.041 Dividend
May 31, 20248.578.578.578.578.18-
May 30, 20248.598.598.598.598.16-
May 29, 20248.558.558.558.558.13-
May 28, 20248.598.598.598.598.16-
May 24, 20248.628.628.628.628.19-
May 23, 20248.618.618.618.618.18-
May 22, 20248.648.648.648.648.21-
May 21, 20248.658.658.658.658.22-
May 20, 20248.638.638.638.638.20-

Related Tickers