DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
12.41
+0.07 (0.57%)
At close: Sep 17, 2025, 4:00 PM EDT
12.43
+0.02 (0.16%)
After-hours: Sep 17, 2025, 7:00 PM EDT
DSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.47 | 12.47 | 12.39 | 12.41 | 12.41 | -1.19% | 502,054 |
| Sep 16, 2025 | 12.55 | 12.58 | 12.48 | 12.56 | 12.45 | 0.08% | 447,691 |
| Sep 15, 2025 | 12.65 | 12.66 | 12.54 | 12.55 | 12.44 | -0.71% | 549,882 |
| Sep 12, 2025 | 12.66 | 12.66 | 12.60 | 12.64 | 12.53 | -0.24% | 277,447 |
| Sep 11, 2025 | 12.64 | 12.67 | 12.61 | 12.67 | 12.56 | 0.64% | 272,090 |
| Sep 10, 2025 | 12.66 | 12.67 | 12.55 | 12.59 | 12.48 | -0.08% | 318,949 |
| Sep 9, 2025 | 12.65 | 12.66 | 12.58 | 12.60 | 12.49 | -0.40% | 210,256 |
| Sep 8, 2025 | 12.65 | 12.66 | 12.61 | 12.65 | 12.54 | 0.40% | 349,708 |
| Sep 5, 2025 | 12.57 | 12.60 | 12.54 | 12.60 | 12.49 | 0.80% | 412,248 |
| Sep 4, 2025 | 12.49 | 12.54 | 12.47 | 12.50 | 12.39 | - | 320,946 |
| Sep 3, 2025 | 12.44 | 12.50 | 12.42 | 12.50 | 12.39 | 0.24% | 310,756 |
| Sep 2, 2025 | 12.45 | 12.47 | 12.42 | 12.47 | 12.36 | - | 455,269 |
| Aug 29, 2025 | 12.48 | 12.49 | 12.45 | 12.47 | 12.36 | -0.08% | 357,188 |
| Aug 28, 2025 | 12.43 | 12.48 | 12.42 | 12.48 | 12.37 | 0.56% | 346,438 |
| Aug 27, 2025 | 12.37 | 12.42 | 12.35 | 12.41 | 12.30 | 0.32% | 242,475 |
| Aug 26, 2025 | 12.31 | 12.40 | 12.30 | 12.37 | 12.26 | 0.57% | 370,445 |
| Aug 25, 2025 | 12.27 | 12.32 | 12.25 | 12.30 | 12.19 | 0.24% | 271,794 |
| Aug 22, 2025 | 12.24 | 12.29 | 12.22 | 12.27 | 12.16 | 0.25% | 240,170 |
| Aug 21, 2025 | 12.19 | 12.27 | 12.19 | 12.24 | 12.13 | 0.16% | 371,652 |
| Aug 20, 2025 | 12.24 | 12.24 | 12.19 | 12.22 | 12.11 | - | 240,068 |
| Aug 19, 2025 | 12.21 | 12.24 | 12.21 | 12.22 | 12.11 | -0.08% | 267,860 |
| Aug 18, 2025 | 12.23 | 12.23 | 12.18 | 12.23 | 12.12 | -0.08% | 242,043 |
| Aug 15, 2025 | 12.28 | 12.29 | 12.23 | 12.24 | 12.13 | -0.16% | 334,686 |
| Aug 14, 2025 | 12.26 | 12.26 | 12.24 | 12.26 | 12.15 | 0.25% | 395,870 |
| Aug 13, 2025 | 12.28 | 12.29 | 12.18 | 12.23 | 12.12 | -1.05% | 594,035 |
| Aug 12, 2025 | 12.37 | 12.39 | 12.34 | 12.36 | 12.14 | 0.16% | 384,312 |
| Aug 11, 2025 | 12.34 | 12.37 | 12.30 | 12.34 | 12.12 | 0.33% | 499,859 |
| Aug 8, 2025 | 12.24 | 12.31 | 12.23 | 12.30 | 12.08 | 0.90% | 314,851 |
| Aug 7, 2025 | 12.20 | 12.24 | 12.19 | 12.19 | 11.98 | - | 355,333 |
| Aug 6, 2025 | 12.16 | 12.19 | 12.13 | 12.19 | 11.98 | 0.49% | 487,997 |
| Aug 5, 2025 | 12.16 | 12.17 | 12.13 | 12.13 | 11.92 | -0.25% | 311,677 |
| Aug 4, 2025 | 12.11 | 12.16 | 12.09 | 12.16 | 11.95 | 0.50% | 304,035 |
| Aug 1, 2025 | 12.12 | 12.15 | 12.07 | 12.10 | 11.89 | -0.41% | 494,273 |
| Jul 31, 2025 | 12.11 | 12.16 | 12.05 | 12.15 | 11.94 | 0.66% | 633,398 |
| Jul 30, 2025 | 12.05 | 12.09 | 12.02 | 12.07 | 11.86 | 0.08% | 417,400 |
| Jul 29, 2025 | 12.05 | 12.06 | 12.00 | 12.06 | 11.85 | 0.33% | 366,938 |
| Jul 28, 2025 | 12.02 | 12.06 | 12.02 | 12.02 | 11.81 | -0.08% | 450,018 |
| Jul 25, 2025 | 12.03 | 12.04 | 11.99 | 12.03 | 11.82 | 0.08% | 259,295 |
| Jul 24, 2025 | 12.02 | 12.04 | 11.98 | 12.02 | 11.81 | -0.08% | 453,401 |
| Jul 23, 2025 | 11.99 | 12.06 | 11.98 | 12.03 | 11.82 | -0.17% | 470,951 |
| Jul 22, 2025 | 11.98 | 12.07 | 11.98 | 12.05 | 11.84 | 0.50% | 417,866 |
| Jul 21, 2025 | 12.01 | 12.03 | 11.97 | 11.99 | 11.78 | -0.50% | 500,706 |
| Jul 18, 2025 | 12.03 | 12.07 | 11.97 | 12.05 | 11.84 | 0.17% | 561,935 |
| Jul 17, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | 11.82 | -0.17% | 641,475 |
| Jul 16, 2025 | 12.03 | 12.08 | 12.02 | 12.05 | 11.84 | -0.82% | 401,393 |
| Jul 15, 2025 | 12.19 | 12.20 | 12.13 | 12.15 | 11.83 | -0.33% | 367,227 |
| Jul 14, 2025 | 12.12 | 12.20 | 12.11 | 12.19 | 11.87 | 0.66% | 484,066 |
| Jul 11, 2025 | 12.13 | 12.14 | 12.06 | 12.11 | 11.79 | -0.41% | 498,168 |
| Jul 10, 2025 | 12.17 | 12.19 | 12.12 | 12.16 | 11.84 | -0.08% | 283,255 |
| Jul 9, 2025 | 12.18 | 12.18 | 12.13 | 12.17 | 11.85 | 0.25% | 266,687 |