U.S. markets open in 5 hours 2 minutes
F S&P 500
5,250.75 +11.75 (+0.22%) F Dow Jones
39,606.00 +70.00 (+0.18%) F Nasdaq
18,261.00 +46.50 (+0.26%) E-mini Russell 2000 Index Futur
2,091.00 +6.90 (+0.33%) Petróleo
79.55 +0.29 (+0.37%) Oro
2,375.90 +35.60 (+1.52%)
DoubleLine Opportunistic Credit Fund (DBL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 15.22 | 15.23 | 15.17 | 15.18 | 15.18 | 30,900 |
| 08 may 2024 | 15.23 | 15.25 | 15.20 | 15.20 | 15.20 | 26,000 |
| 07 may 2024 | 15.30 | 15.30 | 15.21 | 15.21 | 15.21 | 29,700 |
| 06 may 2024 | 15.26 | 15.32 | 15.22 | 15.27 | 15.27 | 39,500 |
| 03 may 2024 | 15.07 | 15.24 | 15.01 | 15.24 | 15.24 | 65,500 |
| 02 may 2024 | 15.06 | 15.12 | 14.85 | 14.92 | 14.92 | 128,500 |
| 01 may 2024 | 14.93 | 15.05 | 14.87 | 15.02 | 15.02 | 33,600 |
| 30 abr 2024 | 14.92 | 14.99 | 14.88 | 14.90 | 14.90 | 38,600 |
| 29 abr 2024 | 14.94 | 14.97 | 14.90 | 14.91 | 14.91 | 29,700 |
| 26 abr 2024 | 14.92 | 14.97 | 14.86 | 14.94 | 14.94 | 39,300 |
| 25 abr 2024 | 14.82 | 14.88 | 14.73 | 14.87 | 14.87 | 58,900 |
| 24 abr 2024 | 14.93 | 14.93 | 14.82 | 14.87 | 14.87 | 43,200 |
| 23 abr 2024 | 14.80 | 14.90 | 14.78 | 14.88 | 14.88 | 47,000 |
| 22 abr 2024 | 14.73 | 14.82 | 14.72 | 14.81 | 14.81 | 58,200 |
| 19 abr 2024 | 14.80 | 14.81 | 14.72 | 14.72 | 14.72 | 33,100 |
| 18 abr 2024 | 14.65 | 14.82 | 14.65 | 14.81 | 14.81 | 95,100 |
| 17 abr 2024 | 14.59 | 14.66 | 14.49 | 14.65 | 14.65 | 180,700 |
| 17 abr 2024 | 0.11 Dividendo | |||||
| 16 abr 2024 | 14.57 | 14.70 | 14.51 | 14.65 | 14.54 | 62,000 |
| 15 abr 2024 | 14.76 | 14.82 | 14.55 | 14.64 | 14.53 | 79,900 |
| 12 abr 2024 | 14.89 | 14.94 | 14.73 | 14.76 | 14.65 | 83,800 |
| 11 abr 2024 | 15.06 | 15.06 | 14.86 | 14.89 | 14.78 | 107,000 |
| 10 abr 2024 | 15.08 | 15.16 | 15.01 | 15.03 | 14.92 | 60,400 |
| 09 abr 2024 | 15.24 | 15.27 | 15.12 | 15.14 | 15.03 | 38,500 |
| 08 abr 2024 | 15.25 | 15.25 | 15.20 | 15.24 | 15.13 | 31,700 |
| 05 abr 2024 | 15.28 | 15.30 | 15.20 | 15.22 | 15.11 | 37,600 |
| 04 abr 2024 | 15.28 | 15.32 | 15.28 | 15.30 | 15.19 | 42,600 |
| 03 abr 2024 | 15.29 | 15.31 | 15.27 | 15.28 | 15.17 | 37,000 |
| 02 abr 2024 | 15.34 | 15.34 | 15.29 | 15.29 | 15.18 | 56,800 |
| 01 abr 2024 | 15.46 | 15.47 | 15.35 | 15.35 | 15.23 | 30,800 |
| 28 mar 2024 | 15.36 | 15.50 | 15.31 | 15.42 | 15.30 | 67,000 |
| 27 mar 2024 | 15.23 | 15.34 | 15.22 | 15.33 | 15.21 | 23,400 |
| 26 mar 2024 | 15.25 | 15.27 | 15.22 | 15.23 | 15.12 | 48,400 |
| 25 mar 2024 | 15.25 | 15.28 | 15.18 | 15.23 | 15.12 | 57,400 |
| 22 mar 2024 | 15.23 | 15.28 | 15.19 | 15.25 | 15.14 | 64,300 |
| 21 mar 2024 | 15.28 | 15.29 | 15.07 | 15.17 | 15.06 | 79,300 |
| 20 mar 2024 | 15.25 | 15.30 | 15.21 | 15.25 | 15.14 | 83,900 |
| 19 mar 2024 | 15.25 | 15.26 | 15.21 | 15.25 | 15.14 | 28,200 |
| 18 mar 2024 | 15.25 | 15.29 | 15.22 | 15.23 | 15.12 | 25,900 |
| 15 mar 2024 | 15.28 | 15.29 | 15.22 | 15.22 | 15.11 | 25,700 |
| 14 mar 2024 | 15.29 | 15.30 | 15.23 | 15.27 | 15.16 | 72,800 |
| 13 mar 2024 | 15.18 | 15.30 | 15.18 | 15.30 | 15.19 | 41,500 |
| 13 mar 2024 | 0.11 Dividendo | |||||
| 12 mar 2024 | 15.22 | 15.28 | 15.14 | 15.28 | 15.06 | 50,800 |
| 11 mar 2024 | 15.15 | 15.21 | 15.10 | 15.18 | 14.96 | 51,600 |
| 08 mar 2024 | 15.25 | 15.32 | 15.13 | 15.16 | 14.94 | 89,500 |
| 07 mar 2024 | 15.21 | 15.29 | 15.20 | 15.26 | 15.04 | 53,400 |
| 06 mar 2024 | 15.17 | 15.26 | 15.16 | 15.21 | 14.99 | 52,400 |
| 05 mar 2024 | 15.24 | 15.25 | 15.13 | 15.18 | 14.96 | 45,800 |
| 04 mar 2024 | 15.20 | 15.28 | 15.16 | 15.20 | 14.98 | 42,600 |
| 01 mar 2024 | 15.23 | 15.30 | 15.18 | 15.25 | 15.03 | 57,800 |
| 29 feb 2024 | 15.20 | 15.25 | 15.19 | 15.22 | 15.00 | 50,100 |
| 28 feb 2024 | 15.12 | 15.21 | 15.10 | 15.18 | 14.96 | 55,600 |
| 27 feb 2024 | 15.11 | 15.15 | 15.08 | 15.08 | 14.86 | 39,300 |
| 26 feb 2024 | 15.12 | 15.15 | 15.04 | 15.09 | 14.87 | 33,100 |
| 23 feb 2024 | 15.12 | 15.17 | 15.08 | 15.10 | 14.88 | 49,500 |
| 22 feb 2024 | 15.10 | 15.15 | 15.06 | 15.06 | 14.84 | 43,200 |
| 21 feb 2024 | 15.09 | 15.14 | 15.05 | 15.06 | 14.84 | 53,800 |
| 20 feb 2024 | 15.15 | 15.15 | 15.05 | 15.09 | 14.87 | 34,100 |
| 16 feb 2024 | 15.07 | 15.16 | 15.02 | 15.12 | 14.90 | 24,400 |
| 15 feb 2024 | 15.12 | 15.17 | 15.06 | 15.11 | 14.89 | 36,100 |
| 14 feb 2024 | 15.08 | 15.11 | 15.02 | 15.05 | 14.83 | 55,500 |
| 14 feb 2024 | 0.11 Dividendo | |||||
| 13 feb 2024 | 15.20 | 15.22 | 15.11 | 15.13 | 14.80 | 75,300 |
| 12 feb 2024 | 15.24 | 15.31 | 15.22 | 15.25 | 14.92 | 43,700 |
| 09 feb 2024 | 15.41 | 15.41 | 15.21 | 15.22 | 14.89 | 90,600 |
| 08 feb 2024 | 15.43 | 15.46 | 15.35 | 15.35 | 15.02 | 26,500 |
| 07 feb 2024 | 15.42 | 15.56 | 15.37 | 15.48 | 15.14 | 114,300 |
| 06 feb 2024 | 15.30 | 15.49 | 15.26 | 15.47 | 15.13 | 129,900 |
| 05 feb 2024 | 15.31 | 15.38 | 15.25 | 15.29 | 14.96 | 63,900 |
| 02 feb 2024 | 15.35 | 15.41 | 15.32 | 15.38 | 15.04 | 55,700 |
| 01 feb 2024 | 15.45 | 15.47 | 15.35 | 15.41 | 15.07 | 84,300 |
| 31 ene 2024 | 15.40 | 15.46 | 15.35 | 15.42 | 15.08 | 88,800 |
| 30 ene 2024 | 15.41 | 15.50 | 15.32 | 15.40 | 15.06 | 46,800 |
| 29 ene 2024 | 15.38 | 15.42 | 15.22 | 15.39 | 15.05 | 88,700 |
| 26 ene 2024 | 15.25 | 15.46 | 15.24 | 15.41 | 15.07 | 87,800 |
| 25 ene 2024 | 15.25 | 15.46 | 15.19 | 15.29 | 14.96 | 110,800 |
| 24 ene 2024 | 15.24 | 15.26 | 15.17 | 15.24 | 14.91 | 83,700 |
| 23 ene 2024 | 15.16 | 15.26 | 15.16 | 15.18 | 14.85 | 65,900 |
| 22 ene 2024 | 15.17 | 15.23 | 15.17 | 15.23 | 14.90 | 29,400 |
| 19 ene 2024 | 15.16 | 15.18 | 15.13 | 15.13 | 14.80 | 65,700 |
| 18 ene 2024 | 15.17 | 15.17 | 15.12 | 15.16 | 14.83 | 35,800 |
| 17 ene 2024 | 15.16 | 15.21 | 15.15 | 15.18 | 14.85 | 52,800 |
| 17 ene 2024 | 0.11 Dividendo | |||||
| 16 ene 2024 | 15.46 | 15.46 | 15.25 | 15.28 | 14.84 | 46,800 |
| 12 ene 2024 | 15.45 | 15.48 | 15.41 | 15.44 | 14.99 | 50,800 |
| 11 ene 2024 | 15.47 | 15.48 | 15.36 | 15.44 | 14.99 | 43,500 |
| 10 ene 2024 | 15.36 | 15.47 | 15.28 | 15.46 | 15.01 | 96,000 |
| 09 ene 2024 | 15.46 | 15.46 | 15.34 | 15.43 | 14.98 | 131,300 |
| 08 ene 2024 | 15.37 | 15.55 | 15.30 | 15.51 | 15.06 | 37,500 |
| 05 ene 2024 | 15.43 | 15.49 | 15.33 | 15.42 | 14.97 | 55,100 |
| 04 ene 2024 | 15.25 | 15.44 | 15.20 | 15.40 | 14.96 | 55,300 |
| 03 ene 2024 | 15.26 | 15.46 | 15.26 | 15.41 | 14.97 | 38,500 |
| 02 ene 2024 | 15.27 | 15.47 | 15.24 | 15.26 | 14.82 | 71,900 |
| 29 dic 2023 | 15.41 | 15.48 | 15.20 | 15.35 | 14.91 | 158,600 |
| 28 dic 2023 | 15.32 | 15.40 | 15.29 | 15.37 | 14.93 | 51,300 |
| 27 dic 2023 | 15.43 | 15.51 | 15.28 | 15.32 | 14.88 | 62,600 |
| 26 dic 2023 | 15.25 | 15.50 | 15.04 | 15.38 | 14.94 | 42,100 |
| 22 dic 2023 | 15.57 | 15.61 | 15.23 | 15.28 | 14.84 | 47,600 |
| 21 dic 2023 | 15.49 | 15.64 | 15.30 | 15.53 | 15.08 | 122,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.