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 (%)
Jul 29, 2016 8.666 8.742 8.639 8.742 1,029,243 +0.11(+1.31%)
Jul 28, 2016 8.611 8.638 8.589 8.630 560,231 +0.00(+0.05%)
Jul 27, 2016 8.630 8.661 8.580 8.625 475,693 +0.00(+0.05%)
Jul 26, 2016 8.611 8.657 8.611 8.620 898,631 +0.02(+0.26%)
Jul 25, 2016 8.625 8.639 8.580 8.598 709,572 -0.02(-0.21%)
Jul 22, 2016 8.598 8.620 8.571 8.616 553,752 +0.05(+0.53%)
Jul 21, 2016 8.620 8.625 8.530 8.571 627,413 -0.03(-0.31%)
Jul 20, 2016 8.535 8.598 8.535 8.598 998,040 +0.07(+0.85%)
Jul 19, 2016 8.508 8.526 8.482 8.526 508,664 +0.04(+0.43%)
Jul 18, 2016 8.426 8.517 8.426 8.490 966,793 +0.06(+0.70%)
Jul 15, 2016 8.535 8.535 8.417 8.431 543,263 -0.07(-0.85%)
Jul 14, 2016 8.526 8.535 8.381 8.503 1,682,747 +0.06(+0.75%)
Jul 13, 2016 8.620 8.620 8.386 8.440 1,612,269 -0.12(-1.37%)
Jul 12, 2016 8.575 8.620 8.553 8.557 949,912 +0.02(+0.26%)
Jul 11, 2016 8.517 8.624 8.517 8.535 1,114,980 +0.04(+0.42%)
Jul 08, 2016 8.490 8.580 8.418 8.499 967,601 +0.08(+0.96%)
Jul 07, 2016 8.374 8.477 8.356 8.418 1,287,816 +0.04(+0.48%)
Jul 06, 2016 8.293 8.387 8.257 8.378 1,026,430 +0.09(+1.14%)
Jul 05, 2016 8.298 8.356 8.271 8.284 1,288,893 -0.04(-0.48%)
Jul 01, 2016 8.248 8.324 8.324 8.324 1,063,215 +0.11(+1.31%)
Jun 30, 2016 8.253 8.293 8.208 8.217 1,874,284 -0.01(-0.16%)
Jun 29, 2016 8.262 8.264 8.195 8.230 1,142,508 +0.04(+0.55%)
Jun 28, 2016 8.168 8.226 8.127 8.186 1,150,681 +0.10(+1.22%)
Jun 27, 2016 8.123 8.150 8.078 8.087 1,195,807 -0.04(-0.55%)
Jun 24, 2016 8.105 8.262 8.078 8.132 1,674,384 -0.13(-1.57%)
Jun 23, 2016 8.248 8.316 8.199 8.262 1,297,631 +0.07(+0.82%)
Jun 22, 2016 8.226 8.239 8.181 8.195 708,774 -0.00(-0.05%)
Jun 21, 2016 8.195 8.253 8.172 8.199 993,508 +0.02(+0.22%)
Jun 20, 2016 8.208 8.257 8.177 8.181 1,085,649 +0.04(+0.50%)
Jun 17, 2016 8.127 8.172 8.125 8.141 633,203 +0.01(+0.17%)
Jun 16, 2016 8.145 8.150 8.105 8.127 1,254,256 -0.03(-0.33%)
Jun 15, 2016 8.168 8.195 8.136 8.154 908,201 -0.00(-0.05%)
Jun 14, 2016 8.154 8.199 8.132 8.159 944,550 +0.00(+0.00%)
Jun 13, 2016 8.181 8.217 8.159 8.159 668,006 -0.05(-0.60%)
Jun 10, 2016 8.230 8.252 8.181 8.208 1,085,167 -0.03(-0.32%)
Jun 09, 2016 8.239 8.274 8.225 8.234 1,027,124 -0.03(-0.38%)
Jun 08, 2016 8.256 8.323 8.252 8.265 921,404 +0.04(+0.49%)
Jun 07, 2016 8.256 8.314 8.199 8.225 1,282,374 -0.02(-0.27%)
Jun 06, 2016 8.212 8.292 8.199 8.248 965,922 +0.07(+0.87%)
Jun 03, 2016 8.128 8.203 8.128 8.177 1,002,073 +0.05(+0.66%)
Jun 02, 2016 8.092 8.163 8.086 8.123 1,251,246 +0.05(+0.66%)
Jun 01, 2016 8.034 8.141 8.001 8.070 1,131,357 +0.05(+0.61%)
May 31, 2016 8.061 8.119 8.012 8.021 853,136 +0.00(+0.00%)
May 27, 2016 8.008 8.021 8.021 8.021 582,704 +0.03(+0.39%)
May 26, 2016 8.101 8.105 7.981 7.990 1,233,112 -0.09(-1.15%)
May 25, 2016 8.003 8.119 7.986 8.083 1,197,387 +0.12(+1.45%)
May 24, 2016 7.981 8.003 7.946 7.968 761,424 +0.01(+0.11%)
May 23, 2016 7.963 7.994 7.932 7.959 480,467 +0.02(+0.22%)
May 20, 2016 7.981 7.986 7.923 7.941 590,717 +0.02(+0.22%)
May 19, 2016 7.915 7.941 7.848 7.923 1,535,204 -0.01(-0.17%)
May 18, 2016 7.994 8.043 7.928 7.937 766,537 -0.05(-0.61%)
May 17, 2016 8.034 8.066 7.977 7.986 929,172 -0.03(-0.33%)
May 16, 2016 7.963 8.043 7.959 8.012 1,329,754 +0.06(+0.78%)
May 13, 2016 7.923 7.990 7.923 7.950 1,083,138 +0.03(+0.34%)
May 12, 2016 7.941 7.959 7.906 7.923 892,804 +0.02(+0.22%)
May 11, 2016 7.954 7.968 7.901 7.906 1,144,178 -0.02(-0.22%)
May 10, 2016 7.928 7.928 7.901 7.923 820,297 +0.04(+0.45%)
May 09, 2016 7.928 7.935 7.866 7.888 810,275 -0.02(-0.28%)
May 06, 2016 7.928 7.972 7.901 7.910 942,817 +0.00(+0.06%)
May 05, 2016 7.853 7.941 7.853 7.906 1,090,747 +0.07(+0.96%)
May 04, 2016 7.813 7.856 7.796 7.831 1,477,514 +0.02(+0.23%)
May 03, 2016 7.813 7.831 7.787 7.813 1,629,260 -0.00(-0.06%)
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.