DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
11.37
-0.05 (-0.44%)
At close: Nov 18, 2025, 4:00 PM EST
11.35
-0.02 (-0.18%)
Pre-market: Nov 19, 2025, 4:00 AM EST
DSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.44 | 11.44 | 11.31 | 11.37 | 11.26 | -0.44% | 819,993 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.31 | -0.87% | 509,341 |
| Nov 14, 2025 | 11.47 | 11.55 | 11.46 | 11.52 | 11.41 | 0.26% | 467,521 |
| Nov 13, 2025 | 11.60 | 11.61 | 11.47 | 11.49 | 11.38 | -0.86% | 840,149 |
| Nov 12, 2025 | 11.55 | 11.63 | 11.52 | 11.59 | 11.48 | 0.35% | 766,683 |
| Nov 11, 2025 | 11.55 | 11.59 | 11.52 | 11.55 | 11.44 | 0.17% | 332,614 |
| Nov 10, 2025 | 11.58 | 11.60 | 11.51 | 11.53 | 11.42 | 0.09% | 497,810 |
| Nov 7, 2025 | 11.56 | 11.62 | 11.50 | 11.52 | 11.41 | -0.17% | 822,799 |
| Nov 6, 2025 | 11.54 | 11.56 | 11.51 | 11.54 | 11.43 | - | 590,717 |
| Nov 5, 2025 | 11.55 | 11.62 | 11.52 | 11.54 | 11.43 | -0.26% | 476,911 |
| Nov 4, 2025 | 11.57 | 11.59 | 11.42 | 11.57 | 11.46 | -0.26% | 600,987 |
| Nov 3, 2025 | 11.74 | 11.77 | 11.56 | 11.60 | 11.49 | -1.44% | 1,211,273 |
| Oct 31, 2025 | 11.80 | 11.83 | 11.71 | 11.77 | 11.66 | 0.34% | 861,225 |
| Oct 30, 2025 | 11.70 | 11.79 | 11.67 | 11.73 | 11.62 | -0.26% | 629,381 |
| Oct 29, 2025 | 11.73 | 11.77 | 11.65 | 11.76 | 11.65 | 0.34% | 907,831 |
| Oct 28, 2025 | 11.75 | 11.76 | 11.67 | 11.72 | 11.61 | -0.34% | 1,150,075 |
| Oct 27, 2025 | 11.80 | 11.83 | 11.72 | 11.76 | 11.65 | -0.25% | 797,127 |
| Oct 24, 2025 | 11.86 | 11.88 | 11.78 | 11.79 | 11.68 | -0.25% | 502,386 |
| Oct 23, 2025 | 11.85 | 11.89 | 11.79 | 11.82 | 11.71 | 0.08% | 389,672 |
| Oct 22, 2025 | 11.82 | 11.85 | 11.76 | 11.81 | 11.70 | 0.17% | 415,261 |
| Oct 21, 2025 | 11.65 | 11.81 | 11.65 | 11.79 | 11.68 | 1.38% | 700,073 |
| Oct 20, 2025 | 11.67 | 11.76 | 11.63 | 11.63 | 11.52 | -0.43% | 574,099 |
| Oct 17, 2025 | 11.77 | 11.77 | 11.62 | 11.68 | 11.57 | -0.93% | 960,637 |
| Oct 16, 2025 | 11.93 | 11.95 | 11.68 | 11.79 | 11.68 | -1.09% | 925,065 |
| Oct 15, 2025 | 11.94 | 12.02 | 11.90 | 11.92 | 11.80 | -0.83% | 579,755 |
| Oct 14, 2025 | 12.01 | 12.04 | 11.92 | 12.02 | 11.79 | -0.41% | 630,638 |
| Oct 13, 2025 | 12.15 | 12.17 | 12.05 | 12.07 | 11.84 | -0.08% | 608,414 |
| Oct 10, 2025 | 12.29 | 12.29 | 12.02 | 12.08 | 11.85 | -1.63% | 595,655 |
| Oct 9, 2025 | 12.34 | 12.34 | 12.22 | 12.28 | 12.05 | 0.08% | 353,449 |
| Oct 8, 2025 | 12.25 | 12.30 | 12.23 | 12.27 | 12.04 | 0.33% | 315,931 |
| Oct 7, 2025 | 12.24 | 12.29 | 12.17 | 12.23 | 12.00 | 0.33% | 410,343 |
| Oct 6, 2025 | 12.17 | 12.20 | 12.10 | 12.19 | 11.96 | - | 809,171 |
| Oct 3, 2025 | 12.29 | 12.30 | 12.17 | 12.19 | 11.96 | -1.06% | 693,898 |
| Oct 2, 2025 | 12.36 | 12.37 | 12.28 | 12.32 | 12.09 | -0.32% | 381,290 |
| Oct 1, 2025 | 12.28 | 12.38 | 12.26 | 12.36 | 12.13 | 0.65% | 414,143 |
| Sep 30, 2025 | 12.30 | 12.30 | 12.23 | 12.28 | 12.05 | 0.16% | 510,296 |
| Sep 29, 2025 | 12.28 | 12.28 | 12.18 | 12.26 | 12.03 | 0.57% | 504,478 |
| Sep 26, 2025 | 12.35 | 12.37 | 12.15 | 12.19 | 11.96 | -1.14% | 552,968 |
| Sep 25, 2025 | 12.26 | 12.33 | 12.22 | 12.33 | 12.10 | 0.33% | 421,257 |
| Sep 24, 2025 | 12.35 | 12.35 | 12.21 | 12.29 | 12.06 | -0.49% | 631,514 |
| Sep 23, 2025 | 12.38 | 12.39 | 12.29 | 12.35 | 12.12 | -0.08% | 357,634 |
| Sep 22, 2025 | 12.32 | 12.36 | 12.28 | 12.36 | 12.13 | 0.32% | 364,423 |
| Sep 19, 2025 | 12.35 | 12.38 | 12.30 | 12.32 | 12.09 | -0.16% | 384,938 |
| Sep 18, 2025 | 12.51 | 12.51 | 12.28 | 12.34 | 12.11 | -0.56% | 711,973 |
| Sep 17, 2025 | 12.47 | 12.47 | 12.39 | 12.41 | 12.18 | -1.19% | 502,370 |
| Sep 16, 2025 | 12.55 | 12.58 | 12.48 | 12.56 | 12.22 | 0.08% | 447,691 |
| Sep 15, 2025 | 12.65 | 12.66 | 12.54 | 12.55 | 12.21 | -0.71% | 549,882 |
| Sep 12, 2025 | 12.66 | 12.66 | 12.60 | 12.64 | 12.29 | -0.24% | 277,447 |
| Sep 11, 2025 | 12.64 | 12.67 | 12.61 | 12.67 | 12.32 | 0.64% | 272,090 |
| Sep 10, 2025 | 12.66 | 12.67 | 12.55 | 12.59 | 12.25 | -0.08% | 318,949 |