$27.21 -0.14 (%) Doubleline OCF Shs of Benef Interest -

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBL historical data

Date Open High Low Close Volume
8/23/201627.1227.7427.1227.3570,853
8/22/201627.0027.2726.9227.1434,662
8/19/201627.1427.2526.7226.9936,600
8/18/201627.3527.3526.9027.1063,912
8/17/201626.6326.9626.6226.8950,968
8/16/201627.0527.0626.6326.7865,344
8/15/201627.2027.2026.8326.9366,746
8/12/201627.0827.1927.0827.1526,450
8/11/201627.1427.3126.9626.9839,603
8/10/201627.2227.2227.0927.2228,267
8/9/201627.1327.3527.1027.3033,501
8/8/201627.1527.4427.0727.2844,726
8/5/201627.4427.5727.0027.20101,525
8/4/201627.3627.5927.3627.5441,902
8/3/201627.2927.6227.2927.4843,940
8/2/201627.2927.6427.2227.3561,827
8/1/201627.2927.7527.1527.4687,777
7/29/201627.3327.3326.9727.2241,730
7/28/201627.0827.2526.9127.0945,927
7/27/201627.1327.3826.9627.2062,167
7/26/201627.5027.5027.1427.1690,705
7/25/201627.2327.4927.0727.0766,500
7/22/201627.2427.3627.1427.3549,995
7/21/201627.4027.5927.1727.2961,670
7/20/201627.4027.4027.0527.2842,640
7/19/201627.1027.5526.9527.1876,840
7/18/201626.9427.1026.5526.99103,828
7/15/201626.7326.9326.7326.9336,947
7/14/201626.3827.0026.3826.89159,009
7/13/201626.7026.7026.1926.3970,982
7/12/201626.4526.5526.3926.46113,162
7/11/201626.9726.9726.3326.4778,709
7/8/201626.6426.8726.4326.8065,400
7/7/201626.8326.8926.6026.78109,042
7/6/201626.6326.7526.4026.7098,016
7/5/201626.6026.6526.3126.4470,381
7/1/201626.9126.9826.3626.54125,437
6/30/201626.7026.9026.6526.7883,055
6/29/201626.7727.0526.1026.68168,760
6/28/201627.3927.5927.2327.4271,300
6/27/201627.2027.7126.9927.4995,908
6/24/201626.2527.1326.2527.0785,147
6/23/201626.6426.6426.3126.5454,267
6/22/201626.9327.0526.4026.45132,410
6/21/201626.9627.2026.9627.0549,036
6/20/201626.9927.1226.8027.1061,038
6/17/201627.0527.1526.7227.1272,665
6/16/201627.1027.1026.5626.67131,214
6/15/201626.6127.0026.6126.9968,787
6/14/201626.3326.8726.3326.8665,202
6/13/201626.7026.7026.4126.5648,923
6/10/201626.8626.9826.7026.7064,378
6/9/201626.5126.7026.4226.69115,909
6/8/201626.7527.0026.4826.6795,610
6/7/201626.2526.9826.0326.80385,219
6/6/201625.7626.4725.5526.15146,241
6/3/201625.5825.7725.5025.7685,216
6/2/201625.2725.6225.0225.38103,311
6/1/201624.8525.6924.7925.40116,957
5/31/201625.2725.2724.5324.92171,410
5/27/201625.5425.5425.0525.22121,343
5/26/201625.8425.9025.3425.42104,559
5/25/201625.7025.7525.5625.66127,487
5/24/201625.9025.9025.6325.7090,819
5/23/201626.0026.0525.8225.9043,460
5/20/201625.9626.0025.8425.9556,862
5/19/201626.4026.4025.9425.9683,085
5/18/201626.1126.4226.0326.3153,754
5/17/201626.1126.3325.7526.2899,085
5/16/201626.5026.6726.1026.14170,579
5/13/201626.5826.7826.3626.5758,771
5/12/201626.2626.9726.2126.7048,702
5/11/201626.4326.4526.2126.3057,628
5/10/201626.6927.2426.5526.69122,656
5/9/201626.4626.7926.3526.7963,528
5/6/201626.6426.6726.1326.5854,717
5/5/201626.5326.7026.2026.6865,574
5/4/201626.4226.5026.1326.2047,471
5/3/201626.3326.5526.3326.5430,688
5/2/201626.6826.6826.3426.5148,958
4/29/201626.1926.3026.0226.2665,889
4/28/201626.0926.2225.9526.0390,438
4/27/201626.0726.2726.0526.0965,515
4/26/201626.1626.3326.1126.1259,790
4/25/201626.0326.3026.0326.2552,411
4/22/201626.3026.4326.0826.1285,084
4/21/201626.7026.7026.1826.1848,896
4/20/201626.6426.6926.2426.6556,498
4/19/201626.3526.6526.1626.5855,986
4/18/201626.1526.3526.1226.2859,758
4/15/201626.3126.3126.0826.2051,537
4/14/201626.0226.1725.9726.1475,052
4/13/201625.9326.1725.9326.0348,029
4/12/201626.1726.2826.0426.1965,564
4/11/201626.2826.3826.1526.3072,863
4/8/201625.9826.1925.9426.1766,506
4/7/201626.0226.1925.9026.0146,571
4/6/201626.2726.3725.9726.1439,163
4/5/201626.2226.4425.9826.0249,489
4/4/201626.7326.7926.1426.17132,553
  • Showing 1-100 of 1,151 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center