Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DoubleLine Income Solutions Fund (NY: DSL )

12.51 -0.06 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 8.028 8.074 8.021 8.040 498,261 -0.03(-0.38%)
Nov 26, 2014 8.078 8.070 8.070 8.070 805,926 -0.01(-0.09%)
Nov 25, 2014 8.009 8.081 8.009 8.078 982,627 +0.07(+0.90%)
Nov 24, 2014 7.964 8.043 7.964 8.006 1,606,275 +0.05(+0.67%)
Nov 21, 2014 7.990 8.001 7.941 7.953 1,100,458 -0.02(-0.24%)
Nov 20, 2014 7.964 7.990 7.953 7.972 993,198 -0.01(-0.14%)
Nov 19, 2014 8.043 8.043 7.956 7.983 1,163,541 -0.02(-0.19%)
Nov 18, 2014 8.025 8.066 7.994 7.998 1,132,901 -0.02(-0.19%)
Nov 17, 2014 8.040 8.059 7.979 8.013 987,185 -0.03(-0.38%)
Nov 14, 2014 8.062 8.078 8.032 8.043 884,664 -0.03(-0.33%)
Nov 13, 2014 8.100 8.123 8.066 8.070 790,301 -0.05(-0.65%)
Nov 12, 2014 8.112 8.142 8.085 8.123 678,211 +0.00(+0.00%)
Nov 11, 2014 8.085 8.142 8.085 8.123 1,081,223 +0.04(+0.51%)
Nov 10, 2014 8.085 8.104 8.055 8.082 504,418 -0.00(-0.05%)
Nov 07, 2014 8.055 8.085 8.021 8.085 769,715 +0.03(+0.42%)
Nov 06, 2014 8.063 8.105 8.033 8.052 948,381 -0.01(-0.09%)
Nov 05, 2014 8.074 8.076 8.040 8.059 681,908 +0.00(+0.00%)
Nov 04, 2014 8.082 8.085 8.006 8.059 568,920 -0.02(-0.19%)
Nov 03, 2014 8.018 8.089 8.014 8.074 1,009,876 +0.06(+0.80%)
Oct 31, 2014 8.052 8.055 7.991 8.010 848,744 +0.02(+0.28%)
Oct 30, 2014 7.980 8.018 7.980 7.988 574,541 +0.01(+0.09%)
Oct 29, 2014 8.025 8.055 7.973 7.980 710,188 -0.05(-0.61%)
Oct 28, 2014 8.021 8.044 8.003 8.029 583,460 +0.04(+0.47%)
Oct 27, 2014 7.991 8.018 7.973 7.991 701,924 +0.00(+0.00%)
Oct 24, 2014 8.074 8.074 7.988 7.991 916,304 -0.06(-0.75%)
Oct 23, 2014 8.097 8.104 8.040 8.052 833,404 -0.02(-0.19%)
Oct 22, 2014 8.089 8.104 8.048 8.067 580,389 -0.01(-0.14%)
Oct 21, 2014 8.029 8.093 8.025 8.078 962,033 +0.07(+0.85%)
Oct 20, 2014 8.003 8.044 7.980 8.010 689,083 +0.03(+0.38%)
Oct 17, 2014 7.991 8.055 7.958 7.980 849,630 +0.00(+0.00%)
Oct 16, 2014 7.950 8.010 7.909 7.980 958,401 +0.03(+0.33%)
Oct 15, 2014 8.010 8.010 7.897 7.954 1,720,059 -0.06(-0.80%)
Oct 14, 2014 7.992 8.018 7.932 8.018 873,773 +0.04(+0.56%)
Oct 13, 2014 7.939 7.999 7.932 7.973 940,529 +0.03(+0.42%)
Oct 10, 2014 8.059 8.059 7.921 7.939 986,052 -0.11(-1.39%)
Oct 09, 2014 8.104 8.104 8.015 8.051 796,141 -0.06(-0.74%)
Oct 08, 2014 8.111 8.111 8.048 8.111 674,656 +0.00(+0.05%)
Oct 07, 2014 8.104 8.119 8.074 8.107 664,673 +0.00(+0.00%)
Oct 06, 2014 8.092 8.115 8.074 8.107 641,437 +0.06(+0.70%)
Oct 03, 2014 8.044 8.085 8.010 8.051 772,991 +0.02(+0.28%)
Oct 02, 2014 8.104 8.104 8.029 8.029 845,790 -0.09(-1.15%)
Oct 01, 2014 8.055 8.122 8.048 8.122 1,259,359 +0.04(+0.46%)
Sep 30, 2014 7.992 8.096 7.928 8.085 1,677,669 +0.13(+1.64%)
Sep 29, 2014 7.898 7.992 7.880 7.954 1,128,432 +0.04(+0.52%)
Sep 26, 2014 7.913 7.932 7.883 7.913 1,095,877 -0.03(-0.33%)
Sep 25, 2014 8.029 8.029 7.891 7.939 1,686,000 -0.08(-0.98%)
Sep 24, 2014 8.033 8.055 7.999 8.018 785,512 -0.01(-0.09%)
Sep 23, 2014 7.958 8.048 7.943 8.025 906,783 +0.05(+0.61%)
Sep 22, 2014 8.096 8.104 7.969 7.977 1,111,071 -0.10(-1.25%)
Sep 19, 2014 8.085 8.126 8.055 8.077 1,061,872 +0.01(+0.19%)
Sep 18, 2014 8.055 8.063 8.025 8.063 1,295,405 +0.01(+0.09%)
Sep 17, 2014 8.048 8.070 8.026 8.055 1,095,521 +0.01(+0.19%)
Sep 16, 2014 8.014 8.055 7.992 8.040 914,980 +0.03(+0.32%)
Sep 15, 2014 8.014 8.032 7.981 8.014 1,384,618 -0.01(-0.18%)
Sep 12, 2014 8.029 8.055 7.981 8.029 1,101,072 -0.02(-0.28%)
Sep 11, 2014 7.996 8.066 7.973 8.051 1,239,261 +0.02(+0.28%)
Sep 10, 2014 7.984 8.036 7.966 8.029 911,404 +0.05(+0.65%)
Sep 09, 2014 8.059 8.059 7.955 7.977 1,385,071 -0.06(-0.78%)
Sep 08, 2014 8.048 8.073 8.015 8.040 1,163,496 -0.01(-0.18%)
Sep 05, 2014 8.022 8.055 8.010 8.055 639,491 +0.01(+0.09%)
Sep 04, 2014 8.048 8.081 7.988 8.048 998,239 -0.03(-0.41%)
Sep 03, 2014 8.040 8.081 8.014 8.081 1,156,129 +0.06(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.