DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
11.68
-0.11 (-0.93%)
Oct 17, 2025, 4:00 PM EDT - Market closed
DSL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 11.77 | 11.77 | 11.62 | 11.68 | 11.68 | -0.93% | 960,637 |
Oct 16, 2025 | 11.93 | 11.95 | 11.68 | 11.79 | 11.79 | -1.09% | 925,065 |
Oct 15, 2025 | 11.94 | 12.02 | 11.90 | 11.92 | 11.92 | -0.83% | 579,755 |
Oct 14, 2025 | 12.01 | 12.04 | 11.92 | 12.02 | 11.91 | -0.41% | 630,638 |
Oct 13, 2025 | 12.15 | 12.17 | 12.05 | 12.07 | 11.96 | -0.08% | 608,414 |
Oct 10, 2025 | 12.29 | 12.29 | 12.02 | 12.08 | 11.97 | -1.63% | 595,655 |
Oct 9, 2025 | 12.34 | 12.34 | 12.22 | 12.28 | 12.17 | 0.08% | 353,449 |
Oct 8, 2025 | 12.25 | 12.30 | 12.23 | 12.27 | 12.16 | 0.33% | 315,931 |
Oct 7, 2025 | 12.24 | 12.29 | 12.17 | 12.23 | 12.12 | 0.33% | 410,343 |
Oct 6, 2025 | 12.17 | 12.20 | 12.10 | 12.19 | 12.08 | - | 809,171 |
Oct 3, 2025 | 12.29 | 12.30 | 12.17 | 12.19 | 12.08 | -1.06% | 693,898 |
Oct 2, 2025 | 12.36 | 12.37 | 12.28 | 12.32 | 12.21 | -0.32% | 381,290 |
Oct 1, 2025 | 12.28 | 12.38 | 12.26 | 12.36 | 12.25 | 0.65% | 414,143 |
Sep 30, 2025 | 12.30 | 12.30 | 12.23 | 12.28 | 12.17 | 0.16% | 510,296 |
Sep 29, 2025 | 12.28 | 12.28 | 12.18 | 12.26 | 12.15 | 0.57% | 504,478 |
Sep 26, 2025 | 12.35 | 12.37 | 12.15 | 12.19 | 12.08 | -1.14% | 552,968 |
Sep 25, 2025 | 12.26 | 12.33 | 12.22 | 12.33 | 12.22 | 0.33% | 421,257 |
Sep 24, 2025 | 12.35 | 12.35 | 12.21 | 12.29 | 12.18 | -0.49% | 631,514 |
Sep 23, 2025 | 12.38 | 12.39 | 12.29 | 12.35 | 12.24 | -0.08% | 357,634 |
Sep 22, 2025 | 12.32 | 12.36 | 12.28 | 12.36 | 12.25 | 0.32% | 364,423 |
Sep 19, 2025 | 12.35 | 12.38 | 12.30 | 12.32 | 12.21 | -0.16% | 384,938 |
Sep 18, 2025 | 12.51 | 12.51 | 12.28 | 12.34 | 12.23 | -0.56% | 711,973 |
Sep 17, 2025 | 12.47 | 12.47 | 12.39 | 12.41 | 12.30 | -1.19% | 502,370 |
Sep 16, 2025 | 12.55 | 12.58 | 12.48 | 12.56 | 12.34 | 0.08% | 447,691 |
Sep 15, 2025 | 12.65 | 12.66 | 12.54 | 12.55 | 12.33 | -0.71% | 549,882 |
Sep 12, 2025 | 12.66 | 12.66 | 12.60 | 12.64 | 12.41 | -0.24% | 277,447 |
Sep 11, 2025 | 12.64 | 12.67 | 12.61 | 12.67 | 12.44 | 0.64% | 272,090 |
Sep 10, 2025 | 12.66 | 12.67 | 12.55 | 12.59 | 12.37 | -0.08% | 318,949 |
Sep 9, 2025 | 12.65 | 12.66 | 12.58 | 12.60 | 12.38 | -0.40% | 210,256 |
Sep 8, 2025 | 12.65 | 12.66 | 12.61 | 12.65 | 12.42 | 0.40% | 349,708 |
Sep 5, 2025 | 12.57 | 12.60 | 12.54 | 12.60 | 12.38 | 0.80% | 412,248 |
Sep 4, 2025 | 12.49 | 12.54 | 12.47 | 12.50 | 12.28 | - | 320,946 |
Sep 3, 2025 | 12.44 | 12.50 | 12.42 | 12.50 | 12.28 | 0.24% | 310,756 |
Sep 2, 2025 | 12.45 | 12.47 | 12.42 | 12.47 | 12.25 | - | 455,269 |
Aug 29, 2025 | 12.48 | 12.49 | 12.45 | 12.47 | 12.25 | -0.08% | 357,188 |
Aug 28, 2025 | 12.43 | 12.48 | 12.42 | 12.48 | 12.26 | 0.56% | 346,438 |
Aug 27, 2025 | 12.37 | 12.42 | 12.35 | 12.41 | 12.19 | 0.32% | 242,475 |
Aug 26, 2025 | 12.31 | 12.40 | 12.30 | 12.37 | 12.15 | 0.57% | 370,445 |
Aug 25, 2025 | 12.27 | 12.32 | 12.25 | 12.30 | 12.08 | 0.24% | 271,794 |
Aug 22, 2025 | 12.24 | 12.29 | 12.22 | 12.27 | 12.05 | 0.25% | 240,170 |
Aug 21, 2025 | 12.19 | 12.27 | 12.19 | 12.24 | 12.02 | 0.16% | 371,652 |
Aug 20, 2025 | 12.24 | 12.24 | 12.19 | 12.22 | 12.00 | - | 240,068 |
Aug 19, 2025 | 12.21 | 12.24 | 12.21 | 12.22 | 12.00 | -0.08% | 267,860 |
Aug 18, 2025 | 12.23 | 12.23 | 12.18 | 12.23 | 12.01 | -0.08% | 242,043 |
Aug 15, 2025 | 12.28 | 12.29 | 12.23 | 12.24 | 12.02 | -0.16% | 334,686 |
Aug 14, 2025 | 12.26 | 12.26 | 12.24 | 12.26 | 12.04 | 0.25% | 395,870 |
Aug 13, 2025 | 12.28 | 12.29 | 12.18 | 12.23 | 12.01 | -1.05% | 594,035 |
Aug 12, 2025 | 12.37 | 12.39 | 12.34 | 12.36 | 12.03 | 0.16% | 384,312 |
Aug 11, 2025 | 12.34 | 12.37 | 12.30 | 12.34 | 12.01 | 0.33% | 499,859 |
Aug 8, 2025 | 12.24 | 12.31 | 12.23 | 12.30 | 11.97 | 0.90% | 314,851 |