Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DoubleLine Income Solutions Fund (NY: DSL )

12.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 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%)
May 02, 2016 7.782 7.835 7.771 7.818 956,415 +0.07(+0.85%)
Apr 29, 2016 7.668 7.798 7.668 7.752 1,071,463 +0.11(+1.44%)
Apr 28, 2016 7.708 7.752 7.642 7.642 744,333 -0.06(-0.80%)
Apr 27, 2016 7.725 7.765 7.694 7.703 761,543 -0.01(-0.17%)
Apr 26, 2016 7.699 7.730 7.699 7.716 622,364 +0.02(+0.29%)
Apr 25, 2016 7.677 7.703 7.642 7.694 456,680 +0.00(+0.00%)
Apr 22, 2016 7.686 7.708 7.672 7.694 460,517 +0.03(+0.40%)
Apr 21, 2016 7.694 7.712 7.650 7.664 572,677 +0.00(+0.06%)
Apr 20, 2016 7.611 7.694 7.611 7.659 820,837 +0.06(+0.75%)
Apr 19, 2016 7.584 7.615 7.567 7.602 630,708 +0.02(+0.29%)
Apr 18, 2016 7.545 7.593 7.531 7.580 819,911 +0.04(+0.47%)
Apr 15, 2016 7.562 7.589 7.536 7.545 750,102 -0.02(-0.23%)
Apr 14, 2016 7.597 7.606 7.562 7.562 628,774 -0.01(-0.17%)
Apr 13, 2016 7.562 7.602 7.536 7.575 807,362 +0.04(+0.53%)
Apr 12, 2016 7.510 7.553 7.510 7.536 807,074 +0.04(+0.52%)
Apr 11, 2016 7.488 7.518 7.483 7.497 529,752 +0.03(+0.41%)
Apr 08, 2016 7.440 7.487 7.396 7.466 675,149 +0.07(+1.00%)
Apr 07, 2016 7.431 7.448 7.344 7.392 1,257,803 -0.08(-1.11%)
Apr 06, 2016 7.462 7.488 7.427 7.475 967,546 +0.06(+0.77%)
Apr 05, 2016 7.392 7.418 7.374 7.418 558,135 +0.02(+0.24%)
Apr 04, 2016 7.370 7.435 7.370 7.400 867,517 -0.02(-0.24%)
Apr 01, 2016 7.344 7.435 7.322 7.418 1,316,767 +0.08(+1.07%)
Mar 31, 2016 7.331 7.400 7.300 7.339 1,308,595 +0.03(+0.48%)
Mar 30, 2016 7.300 7.366 7.243 7.304 796,309 +0.03(+0.48%)
Mar 29, 2016 7.256 7.309 7.226 7.269 883,131 +0.01(+0.12%)
Mar 28, 2016 7.331 7.339 7.230 7.261 753,646 -0.04(-0.54%)
Mar 24, 2016 7.287 7.300 7.300 7.300 607,184 -0.04(-0.54%)
Mar 23, 2016 7.400 7.414 7.326 7.339 591,715 -0.06(-0.77%)
Mar 22, 2016 7.387 7.431 7.348 7.396 1,123,749 +0.01(+0.18%)
Mar 21, 2016 7.348 7.396 7.318 7.383 695,733 +0.06(+0.77%)
Mar 18, 2016 7.313 7.379 7.295 7.326 993,546 +0.04(+0.60%)
Mar 17, 2016 7.173 7.283 7.173 7.283 1,187,587 +0.12(+1.71%)
Mar 16, 2016 7.125 7.160 7.090 7.160 1,026,888 +0.06(+0.86%)
Mar 15, 2016 7.073 7.108 7.056 7.099 889,064 +0.01(+0.12%)
Mar 14, 2016 7.142 7.160 7.086 7.091 662,797 -0.05(-0.73%)
Mar 11, 2016 7.125 7.168 7.117 7.142 990,461 +0.04(+0.55%)
Mar 10, 2016 7.091 7.104 7.043 7.104 823,109 +0.04(+0.61%)
Mar 09, 2016 7.056 7.069 7.021 7.060 603,830 +0.03(+0.43%)
Mar 08, 2016 7.052 7.052 7.008 7.030 589,892 -0.02(-0.25%)
Mar 07, 2016 7.052 7.104 7.017 7.047 1,245,422 +0.00(+0.06%)
Mar 04, 2016 6.952 7.147 6.943 7.043 1,431,077 +0.10(+1.43%)
Mar 03, 2016 6.827 6.948 6.818 6.943 1,455,168 +0.11(+1.65%)
Mar 02, 2016 6.835 6.853 6.801 6.831 829,884 -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.