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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2014 8.177 8.177 8.093 8.152 984,568 +0.01(+0.09%)
May 29, 2014 8.119 8.157 8.119 8.144 883,281 -0.00(-0.04%)
May 28, 2014 8.050 8.148 8.050 8.148 1,617,859 +0.10(+1.22%)
May 27, 2014 8.086 8.090 8.028 8.050 960,002 -0.01(-0.09%)
May 23, 2014 8.086 8.057 8.057 8.057 931,151 -0.05(-0.58%)
May 22, 2014 8.039 8.119 8.032 8.104 784,126 +0.07(+0.86%)
May 21, 2014 8.017 8.053 8.017 8.035 1,018,779 +0.00(+0.05%)
May 20, 2014 8.021 8.039 8.006 8.032 774,016 -0.00(-0.05%)
May 19, 2014 8.086 8.122 8.028 8.035 1,458,806 -0.08(-0.94%)
May 16, 2014 8.075 8.115 8.043 8.112 933,586 +0.05(+0.68%)
May 15, 2014 8.090 8.093 8.035 8.057 951,640 -0.02(-0.27%)
May 14, 2014 8.053 8.097 8.050 8.079 1,311,368 +0.05(+0.59%)
May 13, 2014 7.985 8.057 7.985 8.032 985,146 +0.05(+0.59%)
May 12, 2014 8.068 8.079 7.967 7.985 1,162,459 -0.04(-0.49%)
May 09, 2014 8.028 8.082 7.995 8.024 1,369,268 -0.00(-0.04%)
May 08, 2014 7.952 8.028 7.945 8.028 902,771 +0.10(+1.23%)
May 07, 2014 7.891 7.934 7.880 7.931 736,549 +0.03(+0.32%)
May 06, 2014 7.891 7.912 7.876 7.905 809,323 +0.00(+0.00%)
May 05, 2014 7.952 7.959 7.887 7.905 1,084,603 -0.03(-0.36%)
May 02, 2014 7.956 7.967 7.931 7.934 597,677 -0.02(-0.27%)
May 01, 2014 7.916 8.003 7.916 7.956 1,501,093 +0.03(+0.41%)
Apr 30, 2014 7.909 7.931 7.901 7.923 1,163,401 +0.03(+0.32%)
Apr 29, 2014 7.909 7.934 7.887 7.898 1,049,049 -0.01(-0.14%)
Apr 28, 2014 7.912 7.927 7.868 7.909 1,235,706 +0.02(+0.23%)
Apr 25, 2014 7.866 7.916 7.862 7.891 793,784 +0.03(+0.32%)
Apr 24, 2014 7.851 7.876 7.837 7.866 885,082 +0.01(+0.18%)
Apr 23, 2014 7.884 7.884 7.813 7.851 1,024,426 -0.01(-0.18%)
Apr 22, 2014 7.891 7.894 7.851 7.866 867,881 -0.01(-0.18%)
Apr 21, 2014 7.833 7.891 7.822 7.880 1,030,667 +0.06(+0.78%)
Apr 17, 2014 7.855 7.819 7.819 7.819 1,016,979 -0.03(-0.41%)
Apr 16, 2014 7.873 7.873 7.804 7.851 1,359,381 -0.00(-0.05%)
Apr 15, 2014 7.837 7.869 7.822 7.855 1,078,178 +0.01(+0.09%)
Apr 14, 2014 7.808 7.858 7.808 7.848 1,000,632 +0.04(+0.55%)
Apr 11, 2014 7.794 7.873 7.790 7.804 1,364,573 +0.01(+0.09%)
Apr 10, 2014 7.851 7.865 7.787 7.797 1,547,816 -0.03(-0.32%)
Apr 09, 2014 7.808 7.833 7.754 7.822 1,326,143 +0.03(+0.41%)
Apr 08, 2014 7.779 7.797 7.761 7.791 1,155,035 +0.01(+0.14%)
Apr 07, 2014 7.747 7.797 7.722 7.779 1,876,853 +0.07(+0.93%)
Apr 04, 2014 7.672 7.733 7.640 7.708 872,065 +0.05(+0.66%)
Apr 03, 2014 7.625 7.690 7.625 7.657 693,918 -0.01(-0.09%)
Apr 02, 2014 7.690 7.690 7.654 7.665 761,863 -0.03(-0.36%)
Apr 01, 2014 7.629 7.701 7.611 7.692 1,458,828 +0.08(+1.12%)
Mar 31, 2014 7.686 7.697 7.607 7.607 1,731,081 -0.05(-0.70%)
Mar 28, 2014 7.622 7.679 7.612 7.661 782,574 +0.04(+0.56%)
Mar 27, 2014 7.586 7.622 7.571 7.618 635,240 +0.03(+0.43%)
Mar 26, 2014 7.539 7.607 7.539 7.586 1,205,437 +0.05(+0.62%)
Mar 25, 2014 7.511 7.557 7.511 7.539 873,769 +0.02(+0.29%)
Mar 24, 2014 7.554 7.589 7.507 7.518 1,040,345 -0.04(-0.52%)
Mar 21, 2014 7.536 7.611 7.536 7.557 948,539 +0.03(+0.43%)
Mar 20, 2014 7.597 7.600 7.500 7.525 1,429,709 -0.10(-1.27%)
Mar 19, 2014 7.672 7.693 7.586 7.622 1,498,158 -0.05(-0.65%)
Mar 18, 2014 7.697 7.701 7.665 7.672 907,931 -0.02(-0.28%)
Mar 17, 2014 7.661 7.744 7.661 7.693 1,126,636 +0.02(+0.28%)
Mar 14, 2014 7.701 7.701 7.668 7.672 702,529 -0.03(-0.37%)
Mar 13, 2014 7.736 7.736 7.697 7.701 998,523 -0.04(-0.51%)
Mar 12, 2014 7.672 7.747 7.672 7.740 1,027,622 +0.05(+0.61%)
Mar 11, 2014 7.686 7.704 7.672 7.693 539,070 -0.01(-0.09%)
Mar 10, 2014 7.718 7.718 7.672 7.700 693,019 +0.01(+0.19%)
Mar 07, 2014 7.733 7.750 7.665 7.686 809,847 -0.05(-0.64%)
Mar 06, 2014 7.736 7.772 7.725 7.736 654,551 -0.01(-0.14%)
Mar 05, 2014 7.725 7.757 7.708 7.747 867,267 +0.02(+0.23%)
Mar 04, 2014 7.679 7.759 7.676 7.729 1,217,778 +0.07(+0.88%)
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.