DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
12.53
-0.02 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
12.58
+0.05 (0.40%)
After-hours: Mar 28, 2025, 7:55 PM EDT
DSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.53 | 12.60 | 12.50 | 12.53 | 12.53 | -0.16% | 340,401 |
| Mar 27, 2025 | 12.56 | 12.59 | 12.52 | 12.55 | 12.55 | -0.24% | 311,522 |
| Mar 26, 2025 | 12.63 | 12.64 | 12.57 | 12.58 | 12.58 | -0.47% | 285,504 |
| Mar 25, 2025 | 12.62 | 12.66 | 12.58 | 12.64 | 12.64 | 0.32% | 363,934 |
| Mar 24, 2025 | 12.65 | 12.66 | 12.57 | 12.60 | 12.60 | 0.08% | 297,978 |
| Mar 21, 2025 | 12.53 | 12.62 | 12.52 | 12.59 | 12.59 | 0.48% | 203,998 |
| Mar 20, 2025 | 12.54 | 12.56 | 12.52 | 12.53 | 12.53 | -0.24% | 280,373 |
| Mar 19, 2025 | 12.50 | 12.57 | 12.50 | 12.56 | 12.56 | -0.40% | 403,765 |
| Mar 18, 2025 | 12.61 | 12.64 | 12.58 | 12.61 | 12.50 | -0.39% | 341,175 |
| Mar 17, 2025 | 12.62 | 12.67 | 12.58 | 12.66 | 12.55 | 0.08% | 566,856 |
| Mar 14, 2025 | 12.62 | 12.67 | 12.59 | 12.65 | 12.54 | 0.16% | 369,053 |
| Mar 13, 2025 | 12.63 | 12.66 | 12.61 | 12.63 | 12.52 | -0.24% | 260,222 |
| Mar 12, 2025 | 12.68 | 12.70 | 12.62 | 12.66 | 12.55 | -0.24% | 412,941 |
| Mar 11, 2025 | 12.70 | 12.74 | 12.66 | 12.69 | 12.58 | - | 314,120 |
| Mar 10, 2025 | 12.70 | 12.72 | 12.66 | 12.69 | 12.58 | -0.08% | 374,647 |
| Mar 7, 2025 | 12.77 | 12.77 | 12.69 | 12.70 | 12.59 | -0.47% | 505,989 |
| Mar 6, 2025 | 12.73 | 12.78 | 12.72 | 12.76 | 12.65 | 0.24% | 355,729 |
| Mar 5, 2025 | 12.78 | 12.80 | 12.72 | 12.73 | 12.62 | -0.31% | 347,589 |
| Mar 4, 2025 | 12.80 | 12.82 | 12.71 | 12.77 | 12.66 | -0.31% | 388,618 |
| Mar 3, 2025 | 12.88 | 12.91 | 12.77 | 12.81 | 12.70 | -0.47% | 525,840 |
| Feb 28, 2025 | 12.84 | 12.87 | 12.78 | 12.87 | 12.76 | 0.39% | 516,507 |
| Feb 27, 2025 | 12.81 | 12.86 | 12.78 | 12.82 | 12.71 | 0.31% | 422,598 |
| Feb 26, 2025 | 12.74 | 12.81 | 12.74 | 12.78 | 12.67 | 0.63% | 351,220 |
| Feb 25, 2025 | 12.71 | 12.73 | 12.70 | 12.70 | 12.59 | -0.16% | 362,373 |
| Feb 24, 2025 | 12.73 | 12.75 | 12.66 | 12.72 | 12.61 | 0.16% | 301,370 |
| Feb 21, 2025 | 12.78 | 12.78 | 12.67 | 12.70 | 12.59 | -0.47% | 519,865 |
| Feb 20, 2025 | 12.77 | 12.79 | 12.70 | 12.76 | 12.65 | -0.08% | 380,910 |
| Feb 19, 2025 | 12.78 | 12.85 | 12.75 | 12.77 | 12.66 | -0.85% | 492,460 |
| Feb 18, 2025 | 12.85 | 12.92 | 12.83 | 12.88 | 12.66 | 0.39% | 478,035 |
| Feb 14, 2025 | 12.80 | 12.86 | 12.77 | 12.83 | 12.61 | - | 505,061 |
| Feb 13, 2025 | 12.84 | 12.85 | 12.76 | 12.83 | 12.61 | 0.08% | 564,074 |
| Feb 12, 2025 | 12.76 | 12.83 | 12.73 | 12.82 | 12.60 | 0.08% | 478,119 |
| Feb 11, 2025 | 12.75 | 12.81 | 12.72 | 12.81 | 12.59 | 0.39% | 453,651 |
| Feb 10, 2025 | 12.81 | 12.81 | 12.73 | 12.76 | 12.54 | -0.08% | 325,375 |
| Feb 7, 2025 | 12.74 | 12.81 | 12.69 | 12.77 | 12.55 | 0.16% | 403,175 |
| Feb 6, 2025 | 12.75 | 12.78 | 12.73 | 12.75 | 12.53 | - | 288,643 |
| Feb 5, 2025 | 12.72 | 12.75 | 12.66 | 12.75 | 12.53 | 0.31% | 297,008 |
| Feb 4, 2025 | 12.70 | 12.71 | 12.63 | 12.71 | 12.49 | 0.32% | 514,918 |
| Feb 3, 2025 | 12.61 | 12.69 | 12.50 | 12.67 | 12.45 | -0.47% | 437,025 |
| Jan 31, 2025 | 12.68 | 12.79 | 12.67 | 12.73 | 12.51 | 0.39% | 427,079 |
| Jan 30, 2025 | 12.58 | 12.68 | 12.57 | 12.68 | 12.46 | 0.96% | 360,375 |
| Jan 29, 2025 | 12.61 | 12.61 | 12.56 | 12.56 | 12.35 | -0.16% | 260,739 |
| Jan 28, 2025 | 12.59 | 12.59 | 12.50 | 12.58 | 12.36 | - | 288,022 |
| Jan 27, 2025 | 12.54 | 12.58 | 12.48 | 12.58 | 12.36 | 0.08% | 428,776 |
| Jan 24, 2025 | 12.63 | 12.64 | 12.50 | 12.57 | 12.35 | -0.24% | 391,741 |
| Jan 23, 2025 | 12.59 | 12.60 | 12.54 | 12.60 | 12.38 | 0.16% | 311,273 |
| Jan 22, 2025 | 12.65 | 12.66 | 12.55 | 12.58 | 12.36 | -0.32% | 330,920 |
| Jan 21, 2025 | 12.57 | 12.63 | 12.57 | 12.62 | 12.40 | 0.64% | 254,187 |
| Jan 17, 2025 | 12.55 | 12.60 | 12.51 | 12.54 | 12.33 | - | 315,360 |
| Jan 16, 2025 | 12.54 | 12.56 | 12.51 | 12.54 | 12.33 | -0.08% | 400,322 |