DoubleLine Income Solutions Fund (DSL)

DSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.53	11.57	11.50	11.56	11.56	0.52%	630,233
Feb 12, 2026	11.58	11.59	11.50	11.50	11.50	-0.61%	472,474
Feb 11, 2026	11.54	11.57	11.54	11.57	11.57	0.52%	537,643
Feb 10, 2026	11.48	11.51	11.47	11.51	11.51	0.35%	429,411
Feb 9, 2026	11.47	11.48	11.43	11.47	11.47	0.26%	516,103
Feb 6, 2026	11.46	11.52	11.44	11.44	11.44	0.09%	931,704
Feb 5, 2026	11.49	11.50	11.43	11.43	11.43	-0.52%	473,750
Feb 4, 2026	11.52	11.54	11.48	11.49	11.49	-0.09%	582,384
Feb 3, 2026	11.46	11.50	11.42	11.50	11.50	0.61%	513,839
Feb 2, 2026	11.51	11.52	11.35	11.43	11.43	-0.44%	950,156
Jan 30, 2026	11.52	11.55	11.46	11.48	11.48	-	591,864
Jan 29, 2026	11.49	11.51	11.44	11.48	11.48	0.53%	872,941
Jan 28, 2026	11.41	11.43	11.39	11.42	11.42	0.18%	391,525
Jan 27, 2026	11.40	11.42	11.34	11.40	11.40	0.18%	429,604
Jan 26, 2026	11.43	11.43	11.37	11.38	11.38	-0.18%	311,665
Jan 23, 2026	11.44	11.45	11.38	11.40	11.40	0.18%	397,766
Jan 22, 2026	11.38	11.43	11.34	11.38	11.38	0.35%	568,123
Jan 21, 2026	11.32	11.35	11.28	11.34	11.34	0.53%	362,863
Jan 20, 2026	11.33	11.37	11.28	11.28	11.28	-0.88%	684,933
Jan 16, 2026	11.34	11.39	11.29	11.38	11.38	0.18%	2,309,423
Jan 15, 2026	11.30	11.38	11.29	11.36	11.36	0.44%	1,157,461
Jan 14, 2026	11.25	11.31	11.24	11.31	11.31	-0.44%	726,885
Jan 13, 2026	11.33	11.39	11.31	11.36	11.25	0.26%	809,988
Jan 12, 2026	11.29	11.33	11.24	11.33	11.22	0.27%	1,075,003
Jan 9, 2026	11.30	11.32	11.27	11.30	11.19	0.27%	566,518
Jan 8, 2026	11.30	11.31	11.22	11.27	11.16	-	683,192
Jan 7, 2026	11.31	11.33	11.27	11.27	11.16	-0.27%	564,628
Jan 6, 2026	11.27	11.31	11.24	11.30	11.19	0.44%	506,505
Jan 5, 2026	11.27	11.31	11.25	11.25	11.14	0.18%	674,866
Jan 2, 2026	11.32	11.32	11.20	11.23	11.12	-0.35%	1,008,312
Dec 31, 2025	11.28	11.30	11.24	11.27	11.16	-0.27%	1,490,310
Dec 30, 2025	11.28	11.30	11.23	11.30	11.19	0.44%	923,016
Dec 29, 2025	11.23	11.28	11.23	11.25	11.14	-0.27%	860,308
Dec 26, 2025	11.23	11.29	11.21	11.28	11.17	0.45%	536,108
Dec 24, 2025	11.19	11.24	11.16	11.23	11.12	0.27%	431,150
Dec 23, 2025	11.18	11.21	11.16	11.20	11.09	0.18%	839,892
Dec 22, 2025	11.20	11.21	11.13	11.18	11.07	-0.27%	2,209,658
Dec 19, 2025	11.15	11.23	11.15	11.21	11.10	-	1,060,109
Dec 18, 2025	11.19	11.22	11.15	11.21	11.10	0.45%	1,032,462
Dec 17, 2025	11.16	11.21	11.12	11.16	11.05	-0.89%	979,204
Dec 16, 2025	11.29	11.29	11.23	11.26	11.04	-0.09%	590,553
Dec 15, 2025	11.23	11.30	11.22	11.27	11.05	0.27%	614,613
Dec 12, 2025	11.23	11.26	11.22	11.24	11.02	-0.27%	666,152
Dec 11, 2025	11.26	11.30	11.25	11.27	11.05	-0.09%	485,174
Dec 10, 2025	11.26	11.30	11.21	11.28	11.06	0.18%	642,676
Dec 9, 2025	11.26	11.31	11.24	11.26	11.04	-	648,935
Dec 8, 2025	11.32	11.34	11.19	11.26	11.04	-0.35%	854,930
Dec 5, 2025	11.33	11.39	11.29	11.30	11.08	-0.18%	687,000
Dec 4, 2025	11.33	11.35	11.30	11.32	11.10	-0.09%	573,077
Dec 3, 2025	11.28	11.36	11.28	11.33	11.11	0.27%	677,856

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.