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
Streaming Delayed 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 (%)
Jul 31, 2014 7.928 7.939 7.847 7.873 1,861,451 -0.10(-1.20%)
Jul 30, 2014 8.042 8.061 7.954 7.969 1,679,869 -0.09(-1.10%)
Jul 29, 2014 8.013 8.061 8.002 8.057 911,391 +0.04(+0.55%)
Jul 28, 2014 8.035 8.061 7.995 8.013 1,189,050 -0.03(-0.32%)
Jul 25, 2014 8.028 8.042 8.020 8.039 943,991 +0.01(+0.09%)
Jul 24, 2014 8.076 8.087 8.017 8.031 1,400,279 -0.05(-0.64%)
Jul 23, 2014 8.101 8.123 8.065 8.083 1,028,030 -0.02(-0.23%)
Jul 22, 2014 8.105 8.127 8.087 8.101 813,717 -0.01(-0.09%)
Jul 21, 2014 8.087 8.146 8.079 8.109 921,335 +0.02(+0.27%)
Jul 18, 2014 8.105 8.135 8.079 8.087 1,120,256 -0.03(-0.41%)
Jul 17, 2014 8.135 8.149 8.116 8.120 817,551 +0.00(+0.05%)
Jul 16, 2014 8.123 8.142 8.105 8.116 610,950 -0.00(-0.05%)
Jul 15, 2014 8.138 8.167 8.113 8.120 883,041 -0.01(-0.18%)
Jul 14, 2014 8.127 8.160 8.123 8.134 613,395 +0.02(+0.27%)
Jul 11, 2014 8.102 8.113 8.094 8.113 607,027 -0.00(-0.05%)
Jul 10, 2014 8.116 8.120 8.091 8.116 669,197 -0.00(-0.05%)
Jul 09, 2014 8.105 8.145 8.105 8.120 754,163 +0.01(+0.09%)
Jul 08, 2014 8.109 8.113 8.091 8.113 1,026,827 +0.02(+0.27%)
Jul 07, 2014 8.138 8.145 8.087 8.091 877,614 +0.01(+0.14%)
Jul 03, 2014 8.134 8.080 8.080 8.080 822,129 -0.05(-0.67%)
Jul 02, 2014 8.237 8.248 8.120 8.134 930,438 -0.12(-1.51%)
Jul 01, 2014 8.197 8.266 8.193 8.259 758,051 +0.04(+0.53%)
Jun 30, 2014 8.193 8.219 8.171 8.215 1,012,733 +0.03(+0.40%)
Jun 27, 2014 8.178 8.186 8.160 8.182 634,228 +0.00(+0.04%)
Jun 26, 2014 8.120 8.178 8.109 8.178 666,969 +0.07(+0.90%)
Jun 25, 2014 8.072 8.116 8.072 8.105 1,020,952 +0.05(+0.64%)
Jun 24, 2014 8.098 8.113 8.050 8.054 1,436,301 -0.04(-0.54%)
Jun 23, 2014 8.149 8.152 8.098 8.098 1,139,309 -0.07(-0.81%)
Jun 20, 2014 8.153 8.189 8.142 8.164 708,805 -0.01(-0.09%)
Jun 19, 2014 8.193 8.215 8.142 8.171 909,222 -0.03(-0.36%)
Jun 18, 2014 8.211 8.241 8.138 8.200 1,410,546 -0.03(-0.36%)
Jun 17, 2014 8.215 8.240 8.179 8.230 957,847 +0.01(+0.18%)
Jun 16, 2014 8.204 8.259 8.157 8.215 765,931 +0.02(+0.27%)
Jun 13, 2014 8.193 8.211 8.157 8.193 699,810 -0.04(-0.44%)
Jun 12, 2014 8.175 8.240 8.135 8.230 693,515 +0.05(+0.58%)
Jun 11, 2014 8.084 8.182 8.080 8.182 1,699,412 +0.09(+1.12%)
Jun 10, 2014 8.073 8.104 8.073 8.091 928,205 +0.02(+0.22%)
Jun 06, 2014 8.059 8.135 8.059 8.073 781,547 +0.01(+0.18%)
Jun 05, 2014 7.986 8.077 7.986 8.059 779,026 +0.06(+0.73%)
Jun 04, 2014 8.052 8.066 7.986 8.001 1,694,667 -0.05(-0.63%)
Jun 03, 2014 8.150 8.150 8.048 8.052 1,364,014 -0.10(-1.25%)
Jun 02, 2014 8.139 8.168 8.113 8.153 985,229 +0.00(+0.04%)
May 30, 2014 8.175 8.175 8.091 8.150 984,800 +0.01(+0.09%)
May 29, 2014 8.117 8.155 8.117 8.142 883,489 -0.00(-0.04%)
May 28, 2014 8.048 8.146 8.048 8.146 1,618,239 +0.10(+1.22%)
May 27, 2014 8.084 8.088 8.026 8.048 960,228 -0.01(-0.09%)
May 23, 2014 8.084 8.055 8.055 8.055 931,370 -0.05(-0.58%)
May 22, 2014 8.037 8.117 8.030 8.102 784,310 +0.07(+0.86%)
May 21, 2014 8.015 8.052 8.015 8.033 1,019,019 +0.00(+0.05%)
May 20, 2014 8.019 8.037 8.004 8.030 774,198 -0.00(-0.05%)
May 19, 2014 8.084 8.121 8.026 8.033 1,459,149 -0.08(-0.94%)
May 16, 2014 8.073 8.113 8.041 8.110 933,806 +0.05(+0.68%)
May 15, 2014 8.088 8.091 8.033 8.055 951,863 -0.02(-0.27%)
May 14, 2014 8.052 8.095 8.048 8.077 1,311,677 +0.05(+0.59%)
May 13, 2014 7.983 8.055 7.983 8.030 985,377 +0.05(+0.59%)
May 12, 2014 8.066 8.077 7.965 7.983 1,162,732 -0.04(-0.49%)
May 09, 2014 8.026 8.080 7.994 8.023 1,369,590 -0.00(-0.04%)
May 08, 2014 7.950 8.026 7.943 8.026 902,983 +0.10(+1.23%)
May 07, 2014 7.889 7.932 7.878 7.929 736,723 +0.03(+0.32%)
May 06, 2014 7.889 7.911 7.875 7.903 809,513 +0.00(+0.00%)
May 05, 2014 7.950 7.958 7.885 7.903 1,084,857 -0.03(-0.36%)
May 02, 2014 7.954 7.965 7.929 7.932 597,817 -0.02(-0.27%)
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.