DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest

DLY
🏛️ 美国 →
15.19
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.40 18.75 18.28 18.70 0.8M
2021-12-30 18.40 18.46 18.28 18.45 0.4M
2021-12-29 18.25 18.36 18.20 18.27 0.4M
2021-12-28 18.28 18.39 18.21 18.25 0.4M
2021-12-27 18.35 18.44 18.24 18.31 0.3M
2021-12-23 18.32 18.45 18.27 18.39 0.4M
2021-12-22 18.25 18.37 18.22 18.32 0.3M
2021-12-21 18.12 18.25 18.07 18.20 0.3M
2021-12-20 18.25 18.47 17.99 18.02 0.4M
2021-12-17 18.48 18.54 18.28 18.39 0.3M
2021-12-16 18.39 18.56 18.32 18.50 0.2M
2021-12-15 18.41 18.51 18.18 18.49 0.2M
2021-12-14 18.31 18.60 18.31 18.57 0.2M
2021-12-13 18.71 18.72 18.24 18.41 0.6M
2021-12-10 18.75 18.98 18.66 18.69 0.2M
2021-12-09 18.75 18.94 18.75 18.83 0.2M
2021-12-08 19.11 19.22 18.71 18.83 0.3M
2021-12-07 19.10 19.20 18.96 19.08 0.2M
2021-12-06 18.91 19.03 18.83 19.03 0.2M
2021-12-03 18.61 18.83 18.53 18.83 0.3M
2021-12-02 18.47 18.59 18.47 18.57 0.2M
2021-12-01 18.59 18.74 18.47 18.47 0.2M
2021-11-30 18.70 18.76 18.50 18.53 0.2M
2021-11-29 18.66 18.70 18.55 18.67 0.1M
2021-11-26 18.61 18.64 18.53 18.57 0.1M
2021-11-24 18.65 18.74 18.61 18.70 0.2M
2021-11-23 18.83 18.83 18.44 18.65 0.3M
2021-11-22 18.88 18.94 18.50 18.63 0.4M
2021-11-19 18.93 18.99 18.88 18.89 0.2M
2021-11-18 19.07 19.08 18.92 18.92 0.2M
2021-11-17 19.25 19.25 19.06 19.09 0.1M
2021-11-16 19.24 19.29 19.21 19.25 0.1M
2021-11-15 19.36 19.36 19.25 19.29 0.1M
2021-11-12 19.30 19.30 19.24 19.29 0.1M
2021-11-11 19.38 19.38 19.26 19.30 0.1M
2021-11-10 19.44 19.47 19.29 19.31 0.1M
2021-11-09 19.44 19.46 19.30 19.44 0.1M
2021-11-08 19.67 19.69 19.42 19.46 0.2M
2021-11-05 19.38 19.57 19.35 19.56 0.1M
2021-11-04 19.52 19.53 19.30 19.33 0.1M
2021-11-03 19.53 19.53 19.46 19.52 0.0M
2021-11-02 19.52 19.53 19.40 19.50 0.1M
2021-11-01 19.45 19.54 19.40 19.42 0.1M
2021-10-29 19.46 19.46 19.28 19.44 0.1M
2021-10-28 19.41 19.49 19.38 19.45 0.1M
2021-10-27 19.40 19.45 19.32 19.39 0.1M
2021-10-26 19.38 19.40 19.34 19.40 0.1M
2021-10-25 19.44 19.54 19.35 19.40 0.1M
2021-10-22 19.51 19.55 19.42 19.44 0.1M
2021-10-21 19.62 19.65 19.48 19.55 0.1M
2021-10-20 19.83 19.83 19.56 19.59 0.1M
2021-10-19 19.65 19.83 19.54 19.81 0.1M
2021-10-18 19.66 19.74 19.49 19.60 0.1M
2021-10-15 19.83 19.83 19.51 19.57 0.1M
2021-10-14 19.88 19.88 19.63 19.74 0.1M
2021-10-13 19.65 19.72 19.52 19.61 0.1M
2021-10-12 19.74 19.83 19.65 19.65 0.1M
2021-10-11 19.84 19.85 19.70 19.74 0.1M
2021-10-08 19.75 19.84 19.70 19.74 0.1M
2021-10-07 19.75 19.82 19.72 19.76 0.1M
2021-10-06 19.80 19.81 19.67 19.72 0.2M
2021-10-05 19.77 19.85 19.76 19.81 0.1M
2021-10-04 19.84 19.85 19.70 19.77 0.2M
2021-10-01 19.35 19.80 19.32 19.80 0.5M
2021-09-30 19.07 19.16 18.99 19.11 0.1M
2021-09-29 19.04 19.19 18.97 18.98 0.2M
2021-09-28 18.92 19.13 18.85 19.07 0.3M
2021-09-27 19.39 19.42 19.00 19.09 0.2M
2021-09-24 19.42 19.51 19.36 19.37 0.1M
2021-09-23 19.56 19.60 19.42 19.43 0.1M
2021-09-22 19.50 19.68 19.48 19.59 0.1M
2021-09-21 19.51 19.62 19.44 19.55 0.1M
2021-09-20 19.40 19.51 19.30 19.37 0.2M
2021-09-17 19.57 19.66 19.43 19.47 0.1M
2021-09-16 19.60 19.65 19.42 19.59 0.1M
2021-09-15 19.57 19.70 19.53 19.60 0.1M
2021-09-14 19.84 19.93 19.74 19.77 0.1M
2021-09-13 19.87 20.00 19.76 19.88 0.2M
2021-09-10 19.88 19.91 19.86 19.91 0.1M
2021-09-09 19.80 19.88 19.71 19.87 0.1M
2021-09-08 19.82 19.85 19.74 19.80 0.1M
2021-09-07 19.75 19.93 19.67 19.89 0.1M
2021-09-03 19.91 19.91 19.73 19.75 0.1M
2021-09-02 19.92 19.95 19.84 19.84 0.1M
2021-09-01 19.87 19.95 19.85 19.94 0.1M
2021-08-31 20.00 20.00 19.88 19.88 0.1M
2021-08-30 19.90 19.94 19.85 19.91 0.0M
2021-08-27 19.82 19.90 19.77 19.89 0.0M
2021-08-26 19.78 19.85 19.76 19.76 0.1M
2021-08-25 19.78 19.88 19.78 19.82 0.1M
2021-08-24 19.84 19.84 19.73 19.79 0.0M
2021-08-23 19.70 19.75 19.67 19.75 0.1M
2021-08-20 19.87 19.89 19.66 19.70 0.1M
2021-08-19 19.94 19.94 19.79 19.86 0.1M
2021-08-18 19.90 19.97 19.89 19.94 0.1M
2021-08-17 19.83 19.93 19.78 19.90 0.1M
2021-08-16 19.89 19.90 19.76 19.83 0.1M
2021-08-13 19.76 19.90 19.76 19.88 0.0M
2021-08-12 19.77 19.81 19.75 19.80 0.1M
2021-08-11 19.92 19.92 19.73 19.77 0.1M
2021-08-10 19.90 19.93 19.85 19.91 0.1M
2021-08-09 19.90 19.91 19.84 19.85 0.0M
2021-08-06 19.92 19.93 19.81 19.87 0.0M
2021-08-05 19.94 19.94 19.90 19.90 0.0M
2021-08-04 19.95 19.96 19.90 19.91 0.1M
2021-08-03 19.95 19.95 19.93 19.95 0.1M
2021-08-02 19.90 19.96 19.90 19.96 0.1M
2021-07-30 19.90 19.93 19.82 19.93 0.1M
2021-07-29 19.71 19.85 19.66 19.84 0.1M
2021-07-28 19.69 19.75 19.56 19.72 0.1M
2021-07-27 19.75 19.75 19.56 19.64 0.1M
2021-07-26 19.90 19.90 19.70 19.75 0.1M
2021-07-23 19.82 19.90 19.81 19.89 0.1M
2021-07-22 19.80 19.90 19.74 19.87 0.1M
2021-07-21 19.52 19.87 19.50 19.74 0.1M
2021-07-20 19.34 19.65 19.34 19.59 0.1M
2021-07-19 19.31 19.36 19.22 19.27 0.1M
2021-07-16 19.65 19.68 19.33 19.45 0.4M
2021-07-15 19.79 19.81 19.61 19.67 0.1M
2021-07-14 19.83 19.88 19.73 19.78 0.1M
2021-07-13 20.00 20.08 19.88 19.88 0.1M
2021-07-12 20.06 20.10 19.93 19.98 0.1M
2021-07-09 20.00 20.04 19.96 19.99 0.1M
2021-07-08 19.87 19.97 19.85 19.95 0.1M
2021-07-07 20.04 20.04 19.90 19.94 0.1M
2021-07-06 20.00 20.06 19.90 19.95 0.1M
2021-07-02 20.14 20.26 19.96 19.99 0.2M
2021-07-01 20.04 20.14 19.95 20.14 0.1M
2021-06-30 20.01 20.12 19.95 20.00 0.2M
2021-06-29 20.01 20.01 19.84 19.87 0.1M
2021-06-28 20.00 20.05 19.96 19.98 0.2M
2021-06-25 19.86 19.99 19.79 19.96 0.0M
2021-06-24 19.81 19.86 19.74 19.84 0.1M
2021-06-23 19.78 19.90 19.78 19.85 0.1M
2021-06-22 19.80 19.87 19.72 19.87 0.0M
2021-06-21 19.77 19.90 19.65 19.73 0.1M
2021-06-18 19.93 20.00 19.71 19.74 0.1M
2021-06-17 19.80 20.00 19.72 19.88 0.2M
2021-06-16 19.91 20.00 19.80 19.90 0.1M
2021-06-15 19.98 20.00 19.93 20.00 0.1M
2021-06-14 20.00 20.00 19.86 20.00 0.1M
2021-06-11 19.97 20.00 19.86 20.00 0.1M
2021-06-10 19.88 20.00 19.82 19.97 0.1M
2021-06-09 19.85 19.90 19.76 19.85 0.1M
2021-06-08 19.66 19.88 19.66 19.82 0.1M
2021-06-07 19.94 19.94 19.59 19.72 0.1M
2021-06-04 19.90 19.94 19.78 19.80 0.1M
2021-06-03 19.95 19.95 19.72 19.87 0.1M
2021-06-02 19.89 19.94 19.79 19.94 0.1M
2021-06-01 19.85 19.97 19.79 19.84 0.1M
2021-05-28 19.90 19.95 19.70 19.92 0.1M
2021-05-27 19.78 19.84 19.67 19.80 0.0M
2021-05-26 19.68 19.85 19.65 19.79 0.1M
2021-05-25 19.79 19.79 19.65 19.68 0.0M
2021-05-24 19.62 19.75 19.62 19.68 0.1M
2021-05-21 19.74 19.80 19.59 19.64 0.1M
2021-05-20 19.90 19.90 19.63 19.65 0.1M
2021-05-19 19.64 19.98 19.64 19.95 0.1M
2021-05-18 19.74 19.90 19.68 19.86 0.1M
2021-05-17 19.75 19.85 19.64 19.70 0.1M
2021-05-14 19.62 19.80 19.62 19.77 0.0M
2021-05-13 19.69 19.80 19.47 19.66 0.1M
2021-05-12 19.65 19.77 19.55 19.68 0.1M
2021-05-11 19.74 19.83 19.66 19.78 0.1M
2021-05-10 19.65 19.84 19.65 19.76 0.1M
2021-05-07 19.74 19.77 19.59 19.70 0.1M
2021-05-06 19.74 19.90 19.71 19.71 0.1M
2021-05-05 19.85 19.98 19.83 19.88 0.1M
2021-05-04 19.85 19.98 19.60 19.95 0.4M
2021-05-03 19.85 19.90 19.73 19.82 0.1M
2021-04-30 19.79 19.85 19.60 19.85 0.1M
2021-04-29 19.70 19.79 19.56 19.79 0.1M
2021-04-28 19.55 19.70 19.50 19.60 0.1M
2021-04-27 19.51 19.61 19.45 19.57 0.1M
2021-04-26 19.44 19.60 19.44 19.54 0.1M
2021-04-23 19.57 19.60 19.52 19.56 0.1M
2021-04-22 19.57 19.58 19.53 19.55 0.4M
2021-04-21 19.59 19.59 19.55 19.56 0.1M
2021-04-20 19.55 19.65 19.55 19.58 0.1M
2021-04-19 19.59 19.62 19.55 19.55 0.1M
2021-04-16 19.60 19.60 19.55 19.58 0.1M
2021-04-15 19.60 19.60 19.50 19.58 0.1M
2021-04-14 19.48 19.65 19.48 19.56 0.1M
2021-04-13 19.66 19.66 19.42 19.65 0.1M
2021-04-12 19.54 19.66 19.52 19.65 0.1M
2021-04-09 19.38 19.54 19.36 19.54 0.1M
2021-04-08 19.38 19.41 19.34 19.37 0.1M
2021-04-07 19.43 19.44 19.34 19.37 0.1M
2021-04-06 19.31 19.42 19.26 19.37 0.1M
2021-04-05 19.38 19.41 19.22 19.27 0.1M
2021-04-01 19.14 19.37 19.14 19.32 0.1M
2021-03-31 19.16 19.24 19.02 19.14 0.2M
2021-03-30 18.85 19.09 18.85 19.08 0.1M
2021-03-29 18.88 19.00 18.78 18.88 0.1M
2021-03-26 18.86 19.02 18.68 18.92 0.2M
2021-03-25 18.87 18.95 18.73 18.90 0.2M
2021-03-24 18.81 18.93 18.80 18.86 0.1M
2021-03-23 18.95 18.99 18.76 18.87 0.2M
2021-03-22 18.92 19.06 18.84 18.93 0.2M
2021-03-19 18.80 18.97 18.77 18.84 0.1M
2021-03-18 18.95 18.98 18.85 18.86 0.1M
2021-03-17 18.96 19.11 18.92 19.00 0.1M
2021-03-16 19.06 19.17 18.89 19.04 0.1M
2021-03-15 19.19 19.20 19.02 19.06 0.1M
2021-03-12 19.16 19.22 19.05 19.20 0.2M
2021-03-11 19.13 19.25 19.10 19.19 0.1M
2021-03-10 19.10 19.29 19.02 19.10 0.2M
2021-03-09 19.23 19.30 19.09 19.19 0.1M
2021-03-08 19.30 19.36 19.08 19.22 0.1M
2021-03-05 19.05 19.44 19.05 19.38 0.1M
2021-03-04 19.50 19.62 19.06 19.08 0.2M
2021-03-03 19.51 19.57 19.38 19.57 0.1M
2021-03-02 19.33 19.70 19.27 19.50 0.2M
2021-03-01 19.20 19.37 19.13 19.27 0.2M
2021-02-26 19.10 19.45 19.05 19.12 0.2M
2021-02-25 19.49 19.55 18.78 18.94 0.2M
2021-02-24 19.50 19.59 19.22 19.45 0.1M
2021-02-23 19.35 19.45 19.12 19.35 0.1M
2021-02-22 19.52 19.64 19.32 19.35 0.1M
2021-02-19 19.42 19.57 19.36 19.50 0.1M
2021-02-18 19.65 19.75 19.34 19.50 0.1M
2021-02-17 19.62 19.74 19.50 19.60 0.1M
2021-02-16 19.66 20.10 19.50 19.56 0.4M
2021-02-12 19.39 19.56 19.30 19.55 0.1M
2021-02-11 19.51 19.71 19.34 19.52 0.1M
2021-02-10 19.46 19.73 19.30 19.59 0.2M
2021-02-09 19.43 19.60 19.37 19.59 0.1M
2021-02-08 19.49 19.59 19.31 19.56 0.2M
2021-02-05 19.06 19.48 19.06 19.30 0.2M
2021-02-04 19.09 19.19 19.01 19.04 0.1M
2021-02-03 19.09 19.18 19.05 19.09 0.0M
2021-02-02 19.13 19.19 18.84 19.15 0.1M
2021-02-01 18.89 19.13 18.89 19.09 0.1M
2021-01-29 18.96 19.05 18.79 18.99 0.1M
2021-01-28 18.73 19.05 18.65 18.90 0.1M
2021-01-27 18.81 18.99 18.67 18.70 0.1M
2021-01-26 19.00 19.07 18.81 18.88 0.1M
2021-01-25 19.09 19.19 18.90 19.03 0.1M
2021-01-22 18.95 19.14 18.95 19.03 0.2M
2021-01-21 19.08 19.10 18.82 19.08 0.1M
2021-01-20 18.86 19.12 18.80 19.05 0.1M
2021-01-19 18.99 19.06 18.81 18.91 0.1M
2021-01-15 18.75 19.03 18.75 18.95 0.1M
2021-01-14 18.96 18.96 18.71 18.90 0.2M
2021-01-13 18.86 19.03 18.66 19.02 0.1M
2021-01-12 18.95 19.11 18.75 19.09 0.1M
2021-01-11 18.99 19.06 18.92 19.06 0.1M
2021-01-08 19.04 19.17 18.94 19.02 0.1M
2021-01-07 18.99 19.04 18.86 19.02 0.1M
2021-01-06 18.70 18.97 18.63 18.91 0.4M
2021-01-05 18.59 18.87 18.52 18.73 0.3M
2021-01-04 18.54 18.67 18.40 18.66 0.4M