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 (%)
Aug 29, 2014 8.085 8.062 8.062 8.062 975,586 +0.00(+0.05%)
Aug 28, 2014 8.036 8.077 8.036 8.059 775,259 +0.00(+0.05%)
Aug 27, 2014 8.025 8.059 7.999 8.055 877,790 +0.04(+0.46%)
Aug 26, 2014 7.996 8.029 7.992 8.018 861,285 +0.00(+0.05%)
Aug 25, 2014 7.981 7.996 7.940 8.014 1,492,666 +0.04(+0.56%)
Aug 22, 2014 8.055 8.059 7.959 7.970 1,300,774 -0.09(-1.06%)
Aug 21, 2014 7.992 8.055 7.992 8.055 969,470 +0.07(+0.84%)
Aug 20, 2014 8.088 8.088 7.973 7.988 1,117,418 -0.09(-1.15%)
Aug 19, 2014 8.066 8.099 8.059 8.081 591,046 +0.03(+0.32%)
Aug 18, 2014 8.048 8.085 8.017 8.055 1,006,186 +0.03(+0.42%)
Aug 15, 2014 8.010 8.040 7.936 8.022 887,603 +0.01(+0.19%)
Aug 14, 2014 7.921 8.010 7.921 8.007 834,299 +0.09(+1.17%)
Aug 13, 2014 7.866 7.918 7.866 7.914 666,653 +0.06(+0.76%)
Aug 12, 2014 7.836 7.862 7.818 7.855 844,517 +0.04(+0.57%)
Aug 11, 2014 7.851 7.858 7.785 7.811 1,080,370 -0.01(-0.09%)
Aug 08, 2014 7.803 7.814 7.763 7.818 994,145 +0.04(+0.52%)
Aug 07, 2014 7.811 7.844 7.759 7.777 827,683 -0.03(-0.42%)
Aug 06, 2014 7.715 7.825 7.707 7.811 1,131,360 +0.10(+1.24%)
Aug 05, 2014 7.807 7.833 7.693 7.715 2,069,820 -0.10(-1.32%)
Aug 04, 2014 7.917 7.917 7.803 7.818 968,931 -0.05(-0.66%)
Aug 01, 2014 7.869 7.910 7.836 7.869 1,296,516 -0.00(-0.05%)
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%)
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.