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 29, 2020 9.214 9.337 9.191 9.311 841,186 +0.14(+1.48%)
May 28, 2020 9.117 9.227 9.020 9.175 803,095 +0.13(+1.43%)
May 27, 2020 8.703 9.052 8.690 9.046 1,031,958 +0.40(+4.64%)
May 26, 2020 8.567 8.761 8.541 8.645 1,007,253 +0.21(+2.45%)
May 22, 2020 8.431 8.470 8.328 8.438 722,253 +0.03(+0.38%)
May 21, 2020 8.470 8.486 8.393 8.406 575,387 -0.01(-0.08%)
May 20, 2020 8.438 8.515 8.386 8.412 818,373 +0.10(+1.17%)
May 19, 2020 8.289 8.457 8.289 8.315 691,793 +0.07(+0.86%)
May 18, 2020 8.179 8.348 8.168 8.244 909,797 +0.23(+2.91%)
May 15, 2020 8.179 8.315 7.986 8.011 672,453 -0.30(-3.58%)
May 14, 2020 7.985 8.309 7.830 8.309 1,478,831 +0.09(+1.10%)
May 13, 2020 8.613 8.613 7.953 8.218 1,347,790 -0.38(-4.44%)
May 12, 2020 8.600 8.632 8.395 8.600 982,371 +0.08(+0.90%)
May 11, 2020 8.574 8.669 8.395 8.523 758,642 -0.13(-1.48%)
May 08, 2020 8.561 8.657 8.497 8.651 865,844 +0.17(+1.96%)
May 07, 2020 8.337 8.560 8.325 8.485 846,035 +0.22(+2.63%)
May 06, 2020 8.139 8.344 8.133 8.267 568,729 +0.15(+1.89%)
May 05, 2020 8.107 8.242 8.088 8.114 672,217 +0.07(+0.87%)
May 04, 2020 7.915 8.242 7.820 8.043 909,267 +0.12(+1.45%)
May 01, 2020 8.286 8.504 7.915 7.928 1,493,799 -0.48(-5.70%)
Apr 30, 2020 8.286 8.529 8.248 8.408 1,000,461 +0.17(+2.02%)
Apr 29, 2020 8.126 8.286 8.104 8.242 998,349 +0.22(+2.79%)
Apr 28, 2020 8.197 8.242 7.992 8.018 1,042,143 -0.07(-0.87%)
Apr 27, 2020 8.414 8.421 8.056 8.088 1,120,245 -0.23(-2.77%)
Apr 24, 2020 8.440 8.440 8.242 8.318 1,000,350 +0.03(+0.31%)
Apr 23, 2020 8.261 8.421 8.204 8.293 527,844 +0.12(+1.49%)
Apr 22, 2020 8.363 8.424 8.120 8.171 735,506 -0.07(-0.85%)
Apr 21, 2020 8.120 8.286 8.031 8.242 1,103,549 -0.01(-0.15%)
Apr 20, 2020 8.293 8.548 8.216 8.254 959,965 -0.11(-1.30%)
Apr 17, 2020 8.350 8.465 8.293 8.363 1,703,691 +0.07(+0.85%)
Apr 16, 2020 8.612 8.747 8.242 8.293 2,106,345 -0.31(-3.57%)
Apr 15, 2020 8.600 8.670 8.475 8.600 1,569,753 -0.16(-1.82%)
Apr 14, 2020 8.690 8.899 8.671 8.759 1,428,846 +0.22(+2.59%)
Apr 13, 2020 8.918 8.918 8.412 8.538 1,277,062 -0.46(-5.06%)
Apr 09, 2020 8.544 9.316 8.538 8.993 3,293,059 +0.69(+8.30%)
Apr 08, 2020 8.197 8.361 8.070 8.304 1,761,822 +0.17(+2.10%)
Apr 07, 2020 7.849 8.171 7.766 8.133 1,731,035 +0.53(+6.99%)
Apr 06, 2020 7.476 7.735 7.469 7.602 1,080,642 +0.32(+4.43%)
Apr 03, 2020 7.684 7.792 7.267 7.280 1,054,942 -0.42(-5.42%)
Apr 02, 2020 7.722 7.861 7.602 7.697 1,370,391 +0.08(+1.00%)
Apr 01, 2020 7.912 8.222 7.570 7.621 1,478,439 -0.82(-9.67%)
Mar 31, 2020 8.374 8.456 8.108 8.437 1,815,918 +0.28(+3.49%)
Mar 30, 2020 8.171 8.209 7.811 8.152 1,400,066 +0.03(+0.31%)
Mar 27, 2020 8.076 8.216 7.912 8.127 1,583,046 -0.10(-1.23%)
Mar 26, 2020 7.880 8.380 7.842 8.228 2,427,265 +0.48(+6.20%)
Mar 25, 2020 7.672 8.072 7.191 7.748 1,924,979 +0.39(+5.33%)
Mar 24, 2020 7.589 8.070 7.242 7.355 2,030,111 +0.27(+3.84%)
Mar 23, 2020 7.855 7.918 6.875 7.083 3,122,146 -1.09(-13.31%)
Mar 20, 2020 8.159 8.601 7.988 8.171 2,743,610 +0.21(+2.62%)
Mar 19, 2020 6.628 8.684 6.584 7.963 5,013,228 +1.33(+20.02%)
Mar 18, 2020 8.076 8.190 6.546 6.634 4,921,112 -1.94(-22.64%)
Mar 17, 2020 8.734 8.854 8.108 8.576 2,284,068 -0.12(-1.38%)
Mar 16, 2020 8.854 8.880 8.169 8.696 2,659,836 -0.83(-8.70%)
Mar 13, 2020 9.424 9.658 8.937 9.525 2,847,808 +0.71(+8.11%)
Mar 12, 2020 9.582 9.803 8.601 8.810 2,846,731 -1.49(-14.49%)
Mar 11, 2020 10.70 10.72 10.28 10.30 2,972,717 -0.54(-5.01%)
Mar 10, 2020 11.30 11.40 10.11 10.85 3,056,584 -0.24(-2.15%)
Mar 09, 2020 11.39 11.59 10.89 11.08 2,062,761 -0.96(-7.96%)
Mar 06, 2020 11.91 12.07 11.76 12.04 756,498 -0.06(-0.47%)
Mar 05, 2020 12.33 12.34 12.07 12.10 722,691 -0.34(-2.77%)
Mar 04, 2020 12.35 12.53 12.35 12.45 584,170 +0.18(+1.48%)
Mar 03, 2020 12.13 12.42 12.07 12.26 921,071 +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.