NYSE - Delayed Quote • USD
DoubleLine Opportunistic Credit Fund (DBL)
At close: April 18 at 3:59 PM EDT
After hours: April 18 at 5:16 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 |
---|---|---|---|---|---|---|
Apr 18, 2024 | 14.65 | 14.82 | 14.65 | 14.81 | 14.81 | 95,100 |
Apr 17, 2024 | 0.11 Dividend | |||||
Apr 17, 2024 | 14.59 | 14.66 | 14.49 | 14.65 | 14.65 | 180,700 |
Apr 16, 2024 | 14.57 | 14.70 | 14.51 | 14.65 | 14.54 | 62,000 |
Apr 15, 2024 | 14.76 | 14.82 | 14.55 | 14.64 | 14.53 | 79,900 |
Apr 12, 2024 | 14.89 | 14.94 | 14.73 | 14.76 | 14.65 | 83,800 |
Apr 11, 2024 | 15.06 | 15.06 | 14.86 | 14.89 | 14.78 | 107,000 |
Apr 10, 2024 | 15.08 | 15.16 | 15.01 | 15.03 | 14.92 | 60,400 |
Apr 9, 2024 | 15.24 | 15.27 | 15.12 | 15.14 | 15.03 | 38,500 |
Apr 8, 2024 | 15.25 | 15.25 | 15.20 | 15.24 | 15.13 | 31,700 |
Apr 5, 2024 | 15.28 | 15.30 | 15.20 | 15.22 | 15.11 | 37,600 |
Apr 4, 2024 | 15.28 | 15.32 | 15.28 | 15.30 | 15.19 | 42,600 |
Apr 3, 2024 | 15.29 | 15.31 | 15.27 | 15.28 | 15.17 | 37,000 |
Apr 2, 2024 | 15.34 | 15.34 | 15.29 | 15.29 | 15.18 | 56,800 |
Apr 1, 2024 | 15.46 | 15.47 | 15.35 | 15.35 | 15.23 | 30,800 |
Mar 28, 2024 | 15.36 | 15.50 | 15.31 | 15.42 | 15.30 | 67,000 |
Mar 27, 2024 | 15.23 | 15.34 | 15.22 | 15.33 | 15.21 | 23,400 |
Mar 26, 2024 | 15.25 | 15.27 | 15.22 | 15.23 | 15.12 | 48,400 |
Mar 25, 2024 | 15.25 | 15.28 | 15.18 | 15.23 | 15.12 | 57,400 |
Mar 22, 2024 | 15.23 | 15.28 | 15.19 | 15.25 | 15.14 | 64,300 |
Mar 21, 2024 | 15.28 | 15.29 | 15.07 | 15.17 | 15.06 | 79,300 |
Mar 20, 2024 | 15.25 | 15.30 | 15.21 | 15.25 | 15.14 | 83,900 |
Mar 19, 2024 | 15.25 | 15.26 | 15.21 | 15.25 | 15.14 | 28,200 |
Mar 18, 2024 | 15.25 | 15.29 | 15.22 | 15.23 | 15.12 | 25,900 |
Mar 15, 2024 | 15.28 | 15.29 | 15.22 | 15.22 | 15.11 | 25,700 |
Mar 14, 2024 | 15.29 | 15.30 | 15.23 | 15.27 | 15.16 | 72,800 |
Mar 13, 2024 | 0.11 Dividend | |||||
Mar 13, 2024 | 15.18 | 15.30 | 15.18 | 15.30 | 15.19 | 41,500 |
Mar 12, 2024 | 15.22 | 15.28 | 15.14 | 15.28 | 15.06 | 50,800 |
Mar 11, 2024 | 15.15 | 15.21 | 15.10 | 15.18 | 14.96 | 51,600 |
Mar 8, 2024 | 15.25 | 15.32 | 15.13 | 15.16 | 14.94 | 89,500 |
Mar 7, 2024 | 15.21 | 15.29 | 15.20 | 15.26 | 15.04 | 53,400 |
Mar 6, 2024 | 15.17 | 15.26 | 15.16 | 15.21 | 14.99 | 52,400 |
Mar 5, 2024 | 15.24 | 15.25 | 15.13 | 15.18 | 14.96 | 45,800 |
Mar 4, 2024 | 15.20 | 15.28 | 15.16 | 15.20 | 14.98 | 42,600 |
Mar 1, 2024 | 15.23 | 15.30 | 15.18 | 15.25 | 15.03 | 57,800 |
Feb 29, 2024 | 15.20 | 15.25 | 15.19 | 15.22 | 15.00 | 50,100 |
Feb 28, 2024 | 15.12 | 15.21 | 15.10 | 15.18 | 14.96 | 55,600 |
Feb 27, 2024 | 15.11 | 15.15 | 15.08 | 15.08 | 14.86 | 39,300 |
Feb 26, 2024 | 15.12 | 15.15 | 15.04 | 15.09 | 14.87 | 33,100 |
Feb 23, 2024 | 15.12 | 15.17 | 15.08 | 15.10 | 14.88 | 49,500 |
Feb 22, 2024 | 15.10 | 15.15 | 15.06 | 15.06 | 14.84 | 43,200 |
Feb 21, 2024 | 15.09 | 15.14 | 15.05 | 15.06 | 14.84 | 53,800 |
Feb 20, 2024 | 15.15 | 15.15 | 15.05 | 15.09 | 14.87 | 34,100 |
Feb 16, 2024 | 15.07 | 15.16 | 15.02 | 15.12 | 14.90 | 24,400 |
Feb 15, 2024 | 15.12 | 15.17 | 15.06 | 15.11 | 14.89 | 36,100 |
Feb 14, 2024 | 0.11 Dividend | |||||
Feb 14, 2024 | 15.08 | 15.11 | 15.02 | 15.05 | 14.83 | 55,500 |
Feb 13, 2024 | 15.20 | 15.22 | 15.11 | 15.13 | 14.80 | 75,300 |
Feb 12, 2024 | 15.24 | 15.31 | 15.22 | 15.25 | 14.92 | 43,700 |
Feb 9, 2024 | 15.41 | 15.41 | 15.21 | 15.22 | 14.89 | 90,600 |
Feb 8, 2024 | 15.43 | 15.46 | 15.35 | 15.35 | 15.02 | 26,500 |
Feb 7, 2024 | 15.42 | 15.56 | 15.37 | 15.48 | 15.14 | 114,300 |
Feb 6, 2024 | 15.30 | 15.49 | 15.26 | 15.47 | 15.13 | 129,900 |
Feb 5, 2024 | 15.31 | 15.38 | 15.25 | 15.29 | 14.96 | 63,900 |
Feb 2, 2024 | 15.35 | 15.41 | 15.32 | 15.38 | 15.04 | 55,700 |
Feb 1, 2024 | 15.45 | 15.47 | 15.35 | 15.41 | 15.07 | 84,300 |
Jan 31, 2024 | 15.40 | 15.46 | 15.35 | 15.42 | 15.08 | 88,800 |
Jan 30, 2024 | 15.41 | 15.50 | 15.32 | 15.40 | 15.06 | 46,800 |
Jan 29, 2024 | 15.38 | 15.42 | 15.22 | 15.39 | 15.05 | 88,700 |
Jan 26, 2024 | 15.25 | 15.46 | 15.24 | 15.41 | 15.07 | 87,800 |
Jan 25, 2024 | 15.25 | 15.46 | 15.19 | 15.29 | 14.96 | 110,800 |
Jan 24, 2024 | 15.24 | 15.26 | 15.17 | 15.24 | 14.91 | 83,700 |
Jan 23, 2024 | 15.16 | 15.26 | 15.16 | 15.18 | 14.85 | 65,900 |
Jan 22, 2024 | 15.17 | 15.23 | 15.17 | 15.23 | 14.90 | 29,400 |
Jan 19, 2024 | 15.16 | 15.18 | 15.13 | 15.13 | 14.80 | 65,700 |
Jan 18, 2024 | 15.17 | 15.17 | 15.12 | 15.16 | 14.83 | 35,800 |
Jan 17, 2024 | 0.11 Dividend | |||||
Jan 17, 2024 | 15.16 | 15.21 | 15.15 | 15.18 | 14.85 | 52,800 |
Jan 16, 2024 | 15.46 | 15.46 | 15.25 | 15.28 | 14.84 | 46,800 |
Jan 12, 2024 | 15.45 | 15.48 | 15.41 | 15.44 | 14.99 | 50,800 |
Jan 11, 2024 | 15.47 | 15.48 | 15.36 | 15.44 | 14.99 | 43,500 |
Jan 10, 2024 | 15.36 | 15.47 | 15.28 | 15.46 | 15.01 | 96,000 |
Jan 9, 2024 | 15.46 | 15.46 | 15.34 | 15.43 | 14.98 | 131,300 |
Jan 8, 2024 | 15.37 | 15.55 | 15.30 | 15.51 | 15.06 | 37,500 |
Jan 5, 2024 | 15.43 | 15.49 | 15.33 | 15.42 | 14.97 | 55,100 |
Jan 4, 2024 | 15.25 | 15.44 | 15.20 | 15.40 | 14.96 | 55,300 |
Jan 3, 2024 | 15.26 | 15.46 | 15.26 | 15.41 | 14.97 | 38,500 |
Jan 2, 2024 | 15.27 | 15.47 | 15.24 | 15.26 | 14.82 | 71,900 |
Dec 29, 2023 | 15.41 | 15.48 | 15.20 | 15.35 | 14.91 | 158,600 |
Dec 28, 2023 | 15.32 | 15.40 | 15.29 | 15.37 | 14.93 | 51,300 |
Dec 27, 2023 | 15.43 | 15.51 | 15.28 | 15.32 | 14.88 | 62,600 |
Dec 26, 2023 | 15.25 | 15.50 | 15.04 | 15.38 | 14.94 | 42,100 |
Dec 22, 2023 | 15.57 | 15.61 | 15.23 | 15.28 | 14.84 | 47,600 |
Dec 21, 2023 | 15.49 | 15.64 | 15.30 | 15.53 | 15.08 | 122,000 |
Dec 20, 2023 | 15.35 | 15.70 | 15.29 | 15.42 | 14.97 | 126,800 |
Dec 19, 2023 | 15.45 | 15.55 | 15.35 | 15.37 | 14.93 | 85,300 |
Dec 18, 2023 | 15.35 | 15.51 | 15.33 | 15.40 | 14.96 | 103,300 |
Dec 15, 2023 | 15.28 | 15.41 | 15.14 | 15.37 | 14.93 | 220,400 |
Dec 14, 2023 | 15.21 | 15.47 | 15.04 | 15.29 | 14.85 | 104,300 |
Dec 13, 2023 | 0.11 Dividend | |||||
Dec 13, 2023 | 14.97 | 15.28 | 14.91 | 15.15 | 14.71 | 129,100 |
Dec 12, 2023 | 15.24 | 15.31 | 15.02 | 15.06 | 14.52 | 103,800 |
Dec 11, 2023 | 15.15 | 15.37 | 15.04 | 15.24 | 14.69 | 95,400 |
Dec 8, 2023 | 15.05 | 15.34 | 14.97 | 15.19 | 14.64 | 104,600 |
Dec 7, 2023 | 14.83 | 15.24 | 14.81 | 15.04 | 14.50 | 100,500 |
Dec 6, 2023 | 14.84 | 14.94 | 14.75 | 14.80 | 14.27 | 36,900 |
Dec 5, 2023 | 14.78 | 14.90 | 14.75 | 14.84 | 14.31 | 76,400 |
Dec 4, 2023 | 14.76 | 14.84 | 14.75 | 14.79 | 14.26 | 38,700 |
Dec 1, 2023 | 14.76 | 14.93 | 14.75 | 14.81 | 14.28 | 60,600 |
Nov 30, 2023 | 14.75 | 14.79 | 14.68 | 14.76 | 14.23 | 49,800 |
Nov 29, 2023 | 14.55 | 14.95 | 14.55 | 14.71 | 14.18 | 64,500 |
Nov 28, 2023 | 14.63 | 14.63 | 14.50 | 14.53 | 14.01 | 50,500 |
Nov 27, 2023 | 14.60 | 14.66 | 14.58 | 14.60 | 14.08 | 39,300 |
Nov 24, 2023 | 14.67 | 14.70 | 14.62 | 14.62 | 14.09 | 20,800 |
Nov 22, 2023 | 14.46 | 14.79 | 14.43 | 14.68 | 14.15 | 66,600 |
Nov 21, 2023 | 14.52 | 14.56 | 14.33 | 14.42 | 13.90 | 39,200 |
Nov 20, 2023 | 14.50 | 14.54 | 14.37 | 14.44 | 13.92 | 23,900 |
Nov 17, 2023 | 14.38 | 14.52 | 14.27 | 14.45 | 13.93 | 52,600 |
Nov 16, 2023 | 14.32 | 14.46 | 14.24 | 14.38 | 13.86 | 55,500 |
Nov 15, 2023 | 0.11 Dividend | |||||
Nov 15, 2023 | 14.28 | 14.35 | 14.19 | 14.32 | 13.81 | 44,000 |
Nov 14, 2023 | 14.34 | 14.43 | 14.30 | 14.35 | 13.73 | 46,300 |
Nov 13, 2023 | 14.16 | 14.25 | 14.14 | 14.23 | 13.61 | 71,600 |
Nov 10, 2023 | 14.17 | 14.26 | 14.14 | 14.15 | 13.54 | 35,000 |
Nov 9, 2023 | 14.15 | 14.29 | 14.13 | 14.20 | 13.58 | 55,900 |
Nov 8, 2023 | 14.21 | 14.23 | 14.14 | 14.16 | 13.55 | 41,900 |
Nov 7, 2023 | 14.14 | 14.20 | 14.02 | 14.20 | 13.58 | 69,600 |
Nov 6, 2023 | 14.35 | 14.45 | 14.01 | 14.08 | 13.47 | 149,200 |
Nov 3, 2023 | 14.62 | 14.77 | 14.39 | 14.41 | 13.79 | 73,900 |
Nov 2, 2023 | 14.21 | 14.64 | 14.21 | 14.57 | 13.94 | 111,400 |
Nov 1, 2023 | 14.04 | 14.19 | 14.00 | 14.18 | 13.57 | 56,400 |
Oct 31, 2023 | 14.05 | 14.24 | 13.93 | 14.02 | 13.41 | 132,100 |
Oct 30, 2023 | 13.97 | 14.09 | 13.91 | 13.97 | 13.36 | 57,200 |
Oct 27, 2023 | 13.99 | 14.04 | 13.89 | 14.03 | 13.42 | 90,300 |
Oct 26, 2023 | 13.95 | 14.05 | 13.91 | 13.92 | 13.32 | 65,000 |
Oct 25, 2023 | 13.86 | 14.01 | 13.75 | 14.00 | 13.39 | 78,700 |
Oct 24, 2023 | 14.10 | 14.12 | 13.77 | 13.87 | 13.27 | 112,700 |
Oct 23, 2023 | 14.19 | 14.28 | 13.99 | 14.01 | 13.40 | 55,400 |
Oct 20, 2023 | 14.27 | 14.35 | 14.22 | 14.26 | 13.64 | 66,200 |
Oct 19, 2023 | 14.29 | 14.37 | 14.19 | 14.22 | 13.60 | 112,500 |
Oct 18, 2023 | 14.23 | 14.39 | 14.18 | 14.29 | 13.67 | 70,800 |
Oct 17, 2023 | 14.33 | 14.37 | 14.28 | 14.30 | 13.68 | 41,100 |
Oct 16, 2023 | 14.36 | 14.48 | 14.36 | 14.42 | 13.80 | 32,500 |
Oct 13, 2023 | 14.44 | 14.45 | 14.36 | 14.40 | 13.78 | 32,800 |
Oct 12, 2023 | 14.47 | 14.49 | 14.36 | 14.36 | 13.74 | 45,200 |
Oct 11, 2023 | 0.11 Dividend | |||||
Oct 11, 2023 | 14.52 | 14.54 | 14.49 | 14.50 | 13.87 | 50,400 |
Oct 10, 2023 | 14.40 | 14.57 | 14.40 | 14.56 | 13.82 | 78,000 |
Oct 9, 2023 | 14.40 | 14.55 | 14.35 | 14.47 | 13.74 | 69,700 |
Oct 6, 2023 | 14.39 | 14.48 | 14.34 | 14.46 | 13.73 | 58,000 |
Oct 5, 2023 | 14.50 | 14.54 | 14.43 | 14.46 | 13.73 | 52,900 |
Oct 4, 2023 | 14.33 | 14.54 | 14.33 | 14.50 | 13.77 | 43,600 |
Oct 3, 2023 | 14.38 | 14.53 | 14.27 | 14.32 | 13.60 | 114,700 |
Oct 2, 2023 | 14.49 | 14.49 | 14.37 | 14.39 | 13.66 | 37,700 |
Sep 29, 2023 | 14.48 | 14.60 | 14.34 | 14.58 | 13.84 | 86,900 |
Sep 28, 2023 | 14.36 | 14.44 | 14.25 | 14.42 | 13.69 | 43,400 |
Sep 27, 2023 | 14.42 | 14.53 | 14.37 | 14.42 | 13.69 | 72,000 |
Sep 26, 2023 | 14.48 | 14.49 | 14.36 | 14.39 | 13.66 | 49,700 |
Sep 25, 2023 | 14.50 | 14.58 | 14.44 | 14.45 | 13.72 | 54,100 |
Sep 22, 2023 | 14.49 | 14.60 | 14.36 | 14.53 | 13.80 | 38,800 |
Sep 21, 2023 | 14.42 | 14.57 | 14.39 | 14.42 | 13.69 | 58,600 |
Sep 20, 2023 | 14.51 | 14.62 | 14.44 | 14.47 | 13.74 | 79,100 |
Sep 19, 2023 | 14.57 | 14.62 | 14.46 | 14.46 | 13.73 | 85,200 |
Sep 18, 2023 | 14.47 | 14.62 | 14.46 | 14.52 | 13.79 | 93,800 |
Sep 15, 2023 | 14.36 | 14.56 | 14.34 | 14.43 | 13.70 | 174,700 |
Sep 14, 2023 | 14.21 | 14.42 | 14.15 | 14.36 | 13.63 | 118,000 |
Sep 13, 2023 | 0.11 Dividend | |||||
Sep 13, 2023 | 14.36 | 14.38 | 14.10 | 14.16 | 13.44 | 36,800 |
Sep 12, 2023 | 14.32 | 14.40 | 14.23 | 14.39 | 13.56 | 15,300 |
Sep 11, 2023 | 14.30 | 14.31 | 14.24 | 14.28 | 13.45 | 27,300 |
Sep 8, 2023 | 14.27 | 14.38 | 14.24 | 14.32 | 13.49 | 12,200 |
Sep 7, 2023 | 14.22 | 14.37 | 14.20 | 14.33 | 13.50 | 19,000 |
Sep 6, 2023 | 14.31 | 14.31 | 14.20 | 14.23 | 13.41 | 35,500 |
Sep 5, 2023 | 14.35 | 14.48 | 14.23 | 14.39 | 13.56 | 22,900 |
Sep 1, 2023 | 14.30 | 14.47 | 14.30 | 14.42 | 13.59 | 63,900 |
Aug 31, 2023 | 14.29 | 14.31 | 14.20 | 14.28 | 13.45 | 58,900 |
Aug 30, 2023 | 14.32 | 14.32 | 14.23 | 14.29 | 13.46 | 37,400 |
Aug 29, 2023 | 14.13 | 14.27 | 14.13 | 14.23 | 13.41 | 33,300 |
Aug 28, 2023 | 14.17 | 14.21 | 14.12 | 14.20 | 13.38 | 77,700 |
Aug 25, 2023 | 14.17 | 14.22 | 14.15 | 14.17 | 13.35 | 40,800 |
Aug 24, 2023 | 14.20 | 14.22 | 14.09 | 14.14 | 13.32 | 53,700 |
Aug 23, 2023 | 14.22 | 14.26 | 14.14 | 14.17 | 13.35 | 42,400 |
Aug 22, 2023 | 14.13 | 14.24 | 14.13 | 14.16 | 13.34 | 34,600 |
Aug 21, 2023 | 14.29 | 14.29 | 14.07 | 14.12 | 13.30 | 57,800 |
Aug 18, 2023 | 14.22 | 14.38 | 14.18 | 14.22 | 13.40 | 57,300 |
Aug 17, 2023 | 14.43 | 14.44 | 14.18 | 14.23 | 13.41 | 96,100 |
Aug 16, 2023 | 0.11 Dividend | |||||
Aug 16, 2023 | 14.47 | 14.47 | 14.38 | 14.42 | 13.59 | 57,200 |
Aug 15, 2023 | 14.67 | 14.67 | 14.54 | 14.56 | 13.61 | 70,700 |
Aug 14, 2023 | 14.71 | 14.71 | 14.60 | 14.63 | 13.68 | 36,400 |
Aug 11, 2023 | 14.65 | 14.82 | 14.60 | 14.65 | 13.70 | 33,300 |
Aug 10, 2023 | 14.60 | 14.65 | 14.50 | 14.65 | 13.70 | 22,600 |
Aug 9, 2023 | 14.52 | 14.58 | 14.48 | 14.51 | 13.57 | 13,300 |
Aug 8, 2023 | 14.41 | 14.61 | 14.40 | 14.55 | 13.61 | 74,800 |
Aug 7, 2023 | 14.48 | 14.48 | 14.38 | 14.47 | 13.53 | 24,600 |
Aug 4, 2023 | 14.40 | 14.44 | 14.37 | 14.39 | 13.46 | 17,300 |
Aug 3, 2023 | 14.40 | 14.45 | 14.33 | 14.39 | 13.46 | 22,000 |
Aug 2, 2023 | 14.41 | 14.50 | 14.38 | 14.43 | 13.49 | 30,000 |
Aug 1, 2023 | 14.39 | 14.46 | 14.26 | 14.44 | 13.50 | 64,900 |
Jul 31, 2023 | 14.45 | 14.50 | 14.22 | 14.38 | 13.45 | 163,400 |
Jul 28, 2023 | 14.31 | 14.41 | 14.25 | 14.38 | 13.45 | 38,900 |
Jul 27, 2023 | 14.40 | 14.41 | 14.24 | 14.26 | 13.33 | 57,700 |
Jul 26, 2023 | 14.26 | 14.43 | 14.26 | 14.36 | 13.43 | 37,100 |
Jul 25, 2023 | 14.30 | 14.34 | 14.22 | 14.27 | 13.34 | 43,600 |
Jul 24, 2023 | 14.46 | 14.46 | 14.21 | 14.31 | 13.38 | 166,800 |
Jul 21, 2023 | 14.36 | 14.41 | 14.28 | 14.36 | 13.43 | 48,700 |
Jul 20, 2023 | 14.42 | 14.43 | 14.21 | 14.26 | 13.33 | 71,400 |
Jul 19, 2023 | 14.51 | 14.53 | 14.37 | 14.44 | 13.50 | 32,200 |
Jul 18, 2023 | 14.50 | 14.54 | 14.37 | 14.44 | 13.50 | 41,800 |
Jul 17, 2023 | 14.37 | 14.48 | 14.35 | 14.45 | 13.51 | 34,200 |
Jul 14, 2023 | 14.48 | 14.50 | 14.31 | 14.39 | 13.46 | 46,200 |
Jul 13, 2023 | 14.84 | 14.85 | 14.35 | 14.44 | 13.50 | 155,100 |
Jul 12, 2023 | 0.11 Dividend | |||||
Jul 12, 2023 | 14.85 | 14.85 | 14.73 | 14.80 | 13.84 | 29,400 |
Jul 11, 2023 | 14.95 | 14.95 | 14.72 | 14.83 | 13.76 | 31,000 |
Jul 10, 2023 | 14.76 | 14.94 | 14.56 | 14.90 | 13.83 | 46,000 |
Jul 7, 2023 | 14.70 | 14.82 | 14.50 | 14.73 | 13.67 | 36,100 |
Jul 6, 2023 | 14.71 | 14.83 | 14.51 | 14.63 | 13.58 | 33,900 |
Jul 5, 2023 | 14.55 | 14.99 | 14.55 | 14.75 | 13.69 | 49,600 |
Jul 3, 2023 | 14.51 | 14.60 | 14.48 | 14.55 | 13.50 | 18,400 |
Jun 30, 2023 | 14.51 | 14.73 | 14.45 | 14.51 | 13.47 | 32,800 |
Jun 29, 2023 | 14.41 | 14.58 | 14.37 | 14.48 | 13.44 | 31,100 |
Jun 28, 2023 | 14.62 | 14.62 | 14.41 | 14.48 | 13.44 | 39,600 |
Jun 27, 2023 | 14.60 | 14.60 | 14.36 | 14.52 | 13.48 | 29,500 |
Jun 26, 2023 | 14.51 | 14.76 | 14.34 | 14.48 | 13.44 | 24,400 |
Jun 23, 2023 | 14.45 | 14.80 | 14.37 | 14.56 | 13.51 | 55,800 |
Jun 22, 2023 | 14.31 | 14.51 | 14.23 | 14.38 | 13.35 | 27,300 |
Jun 21, 2023 | 14.37 | 14.39 | 14.23 | 14.37 | 13.34 | 47,600 |
Jun 20, 2023 | 14.65 | 14.72 | 14.35 | 14.39 | 13.36 | 36,100 |
Jun 16, 2023 | 14.55 | 14.60 | 14.50 | 14.54 | 13.49 | 33,000 |
Jun 15, 2023 | 14.54 | 14.64 | 14.50 | 14.53 | 13.49 | 49,700 |
Jun 14, 2023 | 0.11 Dividend | |||||
Jun 14, 2023 | 14.45 | 14.83 | 14.45 | 14.59 | 13.54 | 39,800 |
Jun 13, 2023 | 14.71 | 14.82 | 14.58 | 14.59 | 13.44 | 51,200 |
Jun 12, 2023 | 14.56 | 14.74 | 14.56 | 14.70 | 13.54 | 32,000 |
Jun 9, 2023 | 14.73 | 14.73 | 14.61 | 14.62 | 13.47 | 24,500 |
Jun 8, 2023 | 14.75 | 14.92 | 14.65 | 14.67 | 13.51 | 77,300 |
Jun 7, 2023 | 14.83 | 14.85 | 14.79 | 14.85 | 13.68 | 13,000 |
Jun 6, 2023 | 14.75 | 14.85 | 14.75 | 14.75 | 13.59 | 20,300 |
Jun 5, 2023 | 15.06 | 15.06 | 14.79 | 14.79 | 13.62 | 36,600 |
Jun 2, 2023 | 14.94 | 15.31 | 14.93 | 15.09 | 13.90 | 54,500 |
Jun 1, 2023 | 14.94 | 15.33 | 14.88 | 15.00 | 13.82 | 45,100 |
May 31, 2023 | 14.83 | 15.00 | 14.64 | 14.94 | 13.76 | 47,100 |
May 30, 2023 | 14.65 | 14.85 | 14.63 | 14.85 | 13.68 | 33,300 |
May 26, 2023 | 14.50 | 14.81 | 14.48 | 14.63 | 13.48 | 50,600 |
May 25, 2023 | 14.51 | 14.62 | 14.51 | 14.56 | 13.41 | 34,100 |
May 24, 2023 | 14.61 | 14.62 | 14.49 | 14.55 | 13.40 | 51,800 |
May 23, 2023 | 14.67 | 14.67 | 14.52 | 14.61 | 13.46 | 54,200 |
May 22, 2023 | 14.69 | 14.70 | 14.64 | 14.66 | 13.50 | 26,900 |
May 19, 2023 | 14.65 | 14.66 | 14.59 | 14.64 | 13.49 | 26,500 |
May 18, 2023 | 14.61 | 14.71 | 14.51 | 14.59 | 13.44 | 18,000 |
May 17, 2023 | 14.49 | 14.69 | 14.45 | 14.64 | 13.49 | 60,100 |
May 16, 2023 | 14.52 | 14.61 | 14.41 | 14.52 | 13.37 | 32,600 |
May 15, 2023 | 14.51 | 14.66 | 14.45 | 14.54 | 13.39 | 15,500 |
May 12, 2023 | 14.51 | 14.65 | 14.47 | 14.49 | 13.35 | 20,500 |
May 11, 2023 | 14.33 | 14.80 | 14.33 | 14.56 | 13.41 | 61,400 |
May 10, 2023 | 0.11 Dividend | |||||
May 10, 2023 | 14.28 | 14.43 | 14.28 | 14.35 | 13.22 | 22,000 |
May 9, 2023 | 14.52 | 14.61 | 14.36 | 14.38 | 13.14 | 16,100 |
May 8, 2023 | 14.63 | 14.69 | 14.45 | 14.45 | 13.21 | 28,400 |
May 5, 2023 | 14.45 | 14.75 | 14.33 | 14.71 | 13.45 | 29,400 |
May 4, 2023 | 14.35 | 14.44 | 14.32 | 14.39 | 13.15 | 28,100 |
May 3, 2023 | 14.27 | 14.34 | 14.23 | 14.31 | 13.08 | 58,400 |
May 2, 2023 | 14.33 | 14.33 | 14.20 | 14.23 | 13.01 | 21,200 |
May 1, 2023 | 14.48 | 14.48 | 14.13 | 14.24 | 13.02 | 102,000 |
Apr 28, 2023 | 14.54 | 14.56 | 14.40 | 14.42 | 13.18 | 30,400 |
Apr 27, 2023 | 14.47 | 14.47 | 14.35 | 14.41 | 13.17 | 21,600 |
Apr 26, 2023 | 14.48 | 14.59 | 14.34 | 14.37 | 13.14 | 20,400 |
Apr 25, 2023 | 14.38 | 14.51 | 14.30 | 14.42 | 13.18 | 43,700 |
Apr 24, 2023 | 14.40 | 14.40 | 14.27 | 14.30 | 13.07 | 27,000 |
Apr 21, 2023 | 14.39 | 14.40 | 14.28 | 14.32 | 13.09 | 9,700 |
Apr 20, 2023 | 14.50 | 14.52 | 14.39 | 14.42 | 13.18 | 22,300 |
Apr 19, 2023 | 14.33 | 14.50 | 14.21 | 14.45 | 13.21 | 35,900 |
Related Tickers
BSL Blackstone Senior Floating Rate 2027 Term Fund
14.28
+0.38%
DLY DoubleLine Yield Opportunities Fund
15.04
-0.20%
DSL DoubleLine Income Solutions Fund
12.01
+0.59%
ECF Ellsworth Growth and Income Fund Ltd.
7.63
-0.65%
FIF First Trust Energy Infrastructure Fund
17.83
+0.22%
FTHY First Trust High Yield Opportunities 2027 Term Fund
14.11
+0.28%
BGX Blackstone / GSO Long-Short Credit Income Fund
12.25
+0.57%
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.21
+1.06%
GLV Clough Global Dividend and Income Fund
5.37
-1.06%
BGB Blackstone Strategic Credit 2027 Term Fund
11.73
-0.13%