DOUBLELINE OPPORTUNISTIC CRED $27.72

down -0.25


24/5/2013 04:24 PM  |  NYSE : DBL  |  Industries :
Type:

DBL historical data

Date Open High Low Close Volume
5/24/2013 27.94 27.94 27.65 27.72 328
5/23/2013 27.69 28.00 27.55 27.97 752
5/22/2013 27.95 28.08 27.79 27.87 488
5/21/2013 27.78 28.08 27.78 27.92 943
5/20/2013 27.50 27.95 27.50 27.84 556
5/17/2013 27.58 27.68 27.38 27.45 250
5/16/2013 27.52 27.52 27.32 27.44 325
5/15/2013 27.73 27.73 27.28 27.46 130
5/14/2013 28.14 28.25 27.87 27.90 549
5/13/2013 28.05 28.38 27.88 28.03 548
5/10/2013 27.75 28.20 27.70 28.17 875
5/9/2013 27.61 27.67 27.42 27.66 608
5/8/2013 27.59 27.65 27.32 27.55 476
5/7/2013 27.62 27.75 27.40 27.47 788
5/6/2013 27.26 27.74 27.26 27.70 980
5/3/2013 27.03 27.35 27.01 27.31 1188
5/2/2013 27.03 27.10 26.98 27.07 513
5/1/2013 26.93 27.05 26.89 27.00 896
4/30/2013 26.79 26.99 26.77 26.94 586
4/29/2013 26.65 26.75 26.55 26.74 308
4/26/2013 26.46 26.67 26.39 26.64 797
4/25/2013 26.50 26.64 26.40 26.46 1518
4/24/2013 26.40 26.58 26.29 26.57 1704
4/23/2013 26.56 26.58 26.41 26.42 2114
4/22/2013 26.71 26.75 26.50 26.62 971
4/19/2013 26.77 26.80 26.46 26.59 682
4/18/2013 26.95 26.97 26.50 26.77 1059
4/17/2013 26.85 26.94 26.61 26.94 140
4/16/2013 27.00 27.20 26.85 26.94 908
4/15/2013 27.17 27.17 26.70 27.07 563
4/12/2013 26.95 27.11 26.90 27.08 1520
4/11/2013 26.90 26.96 26.75 26.91 663
4/10/2013 26.65 26.95 26.65 26.92 955
4/9/2013 26.70 26.72 26.46 26.60 532
4/8/2013 26.70 26.75 26.51 26.58 731
4/5/2013 26.75 26.75 26.50 26.59 975
4/4/2013 26.94 27.00 26.60 26.70 951
4/3/2013 27.04 27.04 26.83 26.95 722
4/2/2013 27.09 27.09 26.90 26.98 458
4/1/2013 26.75 27.02 26.65 27.01 1202
3/28/2013 26.79 26.79 26.36 26.75 2468
3/27/2013 26.33 26.59 26.27 26.49 783
3/26/2013 26.40 26.54 26.29 26.35 638
3/25/2013 26.50 26.59 26.26 26.31 699
3/22/2013 26.58 26.67 26.38 26.49 503
3/21/2013 26.72 26.72 26.35 26.60 573
3/20/2013 26.55 26.72 26.49 26.72 532
3/19/2013 26.31 26.59 26.29 26.51 647
3/18/2013 26.10 26.48 25.73 26.41 915
3/15/2013 26.27 26.48 26.21 26.40 871
3/14/2013 26.52 26.93 26.35 26.42 1505
3/13/2013 26.75 26.93 26.53 26.58 486
3/12/2013 26.97 26.98 26.89 26.96 554
3/11/2013 26.80 26.98 26.74 26.93 552
3/8/2013 26.70 26.88 26.70 26.83 691
3/7/2013 26.79 26.84 26.66 26.75 648
3/6/2013 26.85 26.95 26.72 26.82 1093
3/5/2013 27.11 27.11 26.88 26.96 673
3/4/2013 26.85 27.15 26.85 26.98 684
3/1/2013 26.82 26.94 26.82 26.87 311
2/28/2013 27.73 27.75 26.81 26.82 541
2/27/2013 27.00 27.14 26.80 26.95 822
2/26/2013 26.80 27.04 26.73 26.92 598
2/25/2013 27.18 27.18 26.72 26.82 851
2/22/2013 27.10 27.20 27.07 27.17 1227
2/21/2013 27.01 27.19 26.92 27.13 664
2/20/2013 27.05 27.22 26.96 27.00 621
2/19/2013 27.05 27.26 26.90 27.26 1278
2/15/2013 27.06 27.13 26.91 27.02 465
2/14/2013 26.85 27.11 26.85 26.97 644
2/13/2013 27.13 27.13 26.72 26.81 826
2/12/2013 26.47 27.15 26.29 27.14 663
2/11/2013 28.06 28.06 26.85 27.03 833
2/8/2013 26.90 27.09 26.56 26.73 557
2/7/2013 27.07 27.19 26.68 26.82 601
2/6/2013 26.82 27.09 26.72 26.99 1574
2/5/2013 26.45 26.88 26.36 26.87 1539
2/4/2013 26.37 26.49 26.21 26.35 888
2/1/2013 26.46 26.63 26.35 26.37 1082
1/31/2013 26.38 26.63 26.33 26.46 1334
1/30/2013 26.37 26.54 26.24 26.25 1070
1/29/2013 26.40 26.45 26.18 26.26 885
1/28/2013 26.90 26.98 26.08 26.37 3973
1/25/2013 26.80 27.10 26.69 26.98 993
1/24/2013 27.12 27.20 26.76 26.82 811
1/23/2013 27.05 27.18 26.88 27.09 983
1/22/2013 27.31 27.37 27.03 27.08 1055
1/18/2013 27.25 27.27 27.10 27.16 545
1/17/2013 27.20 27.37 27.05 27.20 1289
1/16/2013 27.13 27.26 27.03 27.22 266
1/15/2013 27.33 27.42 27.06 27.23 890
1/14/2013 27.11 27.44 27.08 27.42 516
1/11/2013 26.88 27.08 26.88 27.03 532
1/10/2013 26.90 27.17 26.90 26.93 1044
1/9/2013 27.00 27.00 26.84 26.85 828
1/8/2013 26.72 26.95 26.72 26.84 902
1/7/2013 26.80 26.83 26.41 26.64 1051
1/4/2013 26.77 26.89 26.60 26.77 1153
1/3/2013 26.97 27.11 26.66 26.75 577
1/2/2013 27.20 27.25 26.69 27.00 1068
Marketplace
Trading Center