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 29, 2020 9.216 9.339 9.193 9.313 840,988 +0.14(+1.48%)
May 28, 2020 9.119 9.229 9.022 9.177 802,906 +0.13(+1.43%)
May 27, 2020 8.705 9.054 8.692 9.048 1,031,715 +0.40(+4.64%)
May 26, 2020 8.569 8.763 8.543 8.647 1,007,016 +0.21(+2.45%)
May 22, 2020 8.433 8.472 8.330 8.440 722,084 +0.03(+0.38%)
May 21, 2020 8.472 8.488 8.395 8.408 575,252 -0.01(-0.08%)
May 20, 2020 8.440 8.517 8.388 8.414 818,181 +0.10(+1.17%)
May 19, 2020 8.291 8.459 8.291 8.317 691,631 +0.07(+0.86%)
May 18, 2020 8.181 8.350 8.170 8.246 909,583 +0.23(+2.91%)
May 15, 2020 8.181 8.317 7.988 8.013 672,295 -0.30(-3.58%)
May 14, 2020 7.987 8.311 7.832 8.311 1,478,483 +0.09(+1.10%)
May 13, 2020 8.615 8.615 7.955 8.220 1,347,473 -0.38(-4.44%)
May 12, 2020 8.602 8.634 8.397 8.602 982,140 +0.08(+0.90%)
May 11, 2020 8.576 8.671 8.397 8.525 758,464 -0.13(-1.48%)
May 08, 2020 8.563 8.659 8.499 8.653 865,640 +0.17(+1.96%)
May 07, 2020 8.339 8.562 8.327 8.487 845,836 +0.22(+2.63%)
May 06, 2020 8.141 8.346 8.135 8.269 568,595 +0.15(+1.89%)
May 05, 2020 8.109 8.243 8.090 8.116 672,059 +0.07(+0.87%)
May 04, 2020 7.917 8.243 7.821 8.045 909,053 +0.12(+1.45%)
May 01, 2020 8.288 8.506 7.917 7.930 1,493,448 -0.48(-5.70%)
Apr 30, 2020 8.288 8.531 8.250 8.410 1,000,225 +0.17(+2.02%)
Apr 29, 2020 8.128 8.288 8.106 8.243 998,114 +0.22(+2.79%)
Apr 28, 2020 8.199 8.243 7.994 8.020 1,041,898 -0.07(-0.87%)
Apr 27, 2020 8.416 8.423 8.058 8.090 1,119,981 -0.23(-2.77%)
Apr 24, 2020 8.442 8.442 8.243 8.320 1,000,114 +0.03(+0.31%)
Apr 23, 2020 8.263 8.423 8.206 8.295 527,720 +0.12(+1.49%)
Apr 22, 2020 8.365 8.426 8.122 8.173 735,333 -0.07(-0.85%)
Apr 21, 2020 8.122 8.288 8.032 8.243 1,103,289 -0.01(-0.15%)
Apr 20, 2020 8.295 8.550 8.218 8.256 959,739 -0.11(-1.30%)
Apr 17, 2020 8.352 8.467 8.295 8.365 1,703,291 +0.07(+0.85%)
Apr 16, 2020 8.614 8.749 8.243 8.295 2,105,850 -0.31(-3.57%)
Apr 15, 2020 8.602 8.672 8.477 8.602 1,569,384 -0.16(-1.82%)
Apr 14, 2020 8.692 8.901 8.673 8.762 1,428,510 +0.22(+2.59%)
Apr 13, 2020 8.920 8.920 8.414 8.540 1,276,762 -0.46(-5.06%)
Apr 09, 2020 8.546 9.318 8.540 8.996 3,292,285 +0.69(+8.30%)
Apr 08, 2020 8.198 8.363 8.072 8.306 1,761,408 +0.17(+2.10%)
Apr 07, 2020 7.851 8.173 7.768 8.135 1,730,628 +0.53(+6.99%)
Apr 06, 2020 7.477 7.737 7.471 7.604 1,080,388 +0.32(+4.43%)
Apr 03, 2020 7.686 7.794 7.269 7.281 1,054,694 -0.42(-5.42%)
Apr 02, 2020 7.724 7.863 7.604 7.699 1,370,069 +0.08(+1.00%)
Apr 01, 2020 7.914 8.224 7.572 7.623 1,478,091 -0.82(-9.67%)
Mar 31, 2020 8.376 8.458 8.110 8.439 1,815,491 +0.28(+3.49%)
Mar 30, 2020 8.173 8.211 7.813 8.154 1,399,737 +0.03(+0.31%)
Mar 27, 2020 8.078 8.217 7.914 8.129 1,582,674 -0.10(-1.23%)
Mar 26, 2020 7.882 8.382 7.844 8.230 2,426,694 +0.48(+6.20%)
Mar 25, 2020 7.673 8.074 7.193 7.749 1,924,527 +0.39(+5.33%)
Mar 24, 2020 7.591 8.072 7.243 7.357 2,029,634 +0.27(+3.84%)
Mar 23, 2020 7.857 7.920 6.876 7.085 3,121,412 -1.09(-13.31%)
Mar 20, 2020 8.161 8.603 7.990 8.173 2,742,965 +0.21(+2.62%)
Mar 19, 2020 6.630 8.686 6.585 7.964 5,012,049 +1.33(+20.02%)
Mar 18, 2020 8.078 8.192 6.547 6.636 4,919,954 -1.94(-22.64%)
Mar 17, 2020 8.736 8.856 8.110 8.578 2,283,531 -0.12(-1.38%)
Mar 16, 2020 8.856 8.882 8.171 8.698 2,659,210 -0.83(-8.70%)
Mar 13, 2020 9.426 9.660 8.939 9.527 2,847,138 +0.71(+8.11%)
Mar 12, 2020 9.584 9.805 8.603 8.812 2,846,061 -1.49(-14.49%)
Mar 11, 2020 10.70 10.72 10.28 10.31 2,972,018 -0.54(-5.01%)
Mar 10, 2020 11.30 11.41 10.12 10.85 3,055,866 -0.24(-2.15%)
Mar 09, 2020 11.39 11.59 10.89 11.09 2,062,276 -0.96(-7.96%)
Mar 06, 2020 11.92 12.07 11.76 12.05 756,320 -0.06(-0.47%)
Mar 05, 2020 12.34 12.34 12.07 12.10 722,521 -0.34(-2.77%)
Mar 04, 2020 12.35 12.53 12.35 12.45 584,033 +0.18(+1.48%)
Mar 03, 2020 12.13 12.42 12.07 12.27 920,854 +0.14(+1.19%)
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.