DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
12.15
-0.04 (-0.33%)
At close: Jul 15, 2025, 4:00 PM
12.15
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:10 PM EDT
DSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 12.19 | 12.20 | 12.13 | 12.15 | - | -0.37% | 302,389 |
| Jul 14, 2025 | 12.12 | 12.20 | 12.11 | 12.19 | 12.19 | 0.66% | 484,066 |
| Jul 11, 2025 | 12.13 | 12.14 | 12.06 | 12.11 | 12.11 | -0.41% | 498,168 |
| Jul 10, 2025 | 12.17 | 12.19 | 12.12 | 12.16 | 12.16 | -0.08% | 283,255 |
| Jul 9, 2025 | 12.18 | 12.18 | 12.13 | 12.17 | 12.17 | 0.25% | 266,687 |
| Jul 8, 2025 | 12.09 | 12.16 | 12.09 | 12.14 | 12.14 | -0.08% | 291,514 |
| Jul 7, 2025 | 12.20 | 12.22 | 12.12 | 12.15 | 12.15 | -0.90% | 538,717 |
| Jul 3, 2025 | 12.27 | 12.28 | 12.23 | 12.26 | 12.26 | 0.08% | 168,014 |
| Jul 2, 2025 | 12.23 | 12.28 | 12.20 | 12.25 | 12.25 | 0.16% | 443,255 |
| Jul 1, 2025 | 12.22 | 12.27 | 12.19 | 12.23 | 12.23 | -0.08% | 482,841 |
| Jun 30, 2025 | 12.33 | 12.33 | 12.21 | 12.24 | 12.24 | -0.24% | 637,078 |
| Jun 27, 2025 | 12.28 | 12.30 | 12.23 | 12.27 | 12.27 | 0.16% | 450,910 |
| Jun 26, 2025 | 12.20 | 12.26 | 12.19 | 12.25 | 12.25 | 0.57% | 258,178 |
| Jun 25, 2025 | 12.22 | 12.23 | 12.13 | 12.18 | 12.18 | - | 418,607 |
| Jun 24, 2025 | 12.13 | 12.21 | 12.10 | 12.18 | 12.18 | 0.83% | 384,849 |
| Jun 23, 2025 | 12.05 | 12.08 | 12.01 | 12.08 | 12.08 | 0.08% | 304,575 |
| Jun 20, 2025 | 12.05 | 12.10 | 12.04 | 12.07 | 12.07 | 0.08% | 445,919 |
| Jun 18, 2025 | 12.04 | 12.09 | 12.01 | 12.06 | 12.06 | -1.31% | 558,756 |
| Jun 17, 2025 | 12.33 | 12.33 | 12.18 | 12.22 | 12.11 | -0.65% | 457,955 |
| Jun 16, 2025 | 12.33 | 12.39 | 12.27 | 12.30 | 12.19 | 0.08% | 443,856 |
| Jun 13, 2025 | 12.31 | 12.34 | 12.28 | 12.29 | 12.18 | -0.32% | 163,132 |
| Jun 12, 2025 | 12.31 | 12.35 | 12.30 | 12.33 | 12.22 | 0.16% | 211,744 |
| Jun 11, 2025 | 12.30 | 12.35 | 12.27 | 12.31 | 12.20 | 0.33% | 198,205 |
| Jun 10, 2025 | 12.27 | 12.29 | 12.22 | 12.27 | 12.16 | 0.16% | 224,315 |
| Jun 9, 2025 | 12.25 | 12.28 | 12.22 | 12.25 | 12.14 | -0.33% | 238,064 |
| Jun 6, 2025 | 12.32 | 12.34 | 12.27 | 12.29 | 12.18 | -0.08% | 220,427 |
| Jun 5, 2025 | 12.29 | 12.35 | 12.27 | 12.30 | 12.19 | 0.08% | 285,241 |
| Jun 4, 2025 | 12.29 | 12.32 | 12.25 | 12.29 | 12.18 | 0.41% | 223,292 |
| Jun 3, 2025 | 12.24 | 12.28 | 12.22 | 12.24 | 12.13 | - | 292,645 |
| Jun 2, 2025 | 12.32 | 12.32 | 12.22 | 12.24 | 12.13 | -0.49% | 397,629 |
| May 30, 2025 | 12.29 | 12.33 | 12.23 | 12.30 | 12.19 | 0.49% | 413,622 |
| May 29, 2025 | 12.20 | 12.25 | 12.15 | 12.24 | 12.13 | 0.91% | 396,263 |
| May 28, 2025 | 12.05 | 12.15 | 12.05 | 12.13 | 12.02 | 0.50% | 314,858 |
| May 27, 2025 | 12.13 | 12.14 | 12.03 | 12.07 | 11.96 | 0.25% | 374,059 |
| May 23, 2025 | 11.98 | 12.05 | 11.90 | 12.04 | 11.93 | 0.25% | 273,704 |
| May 22, 2025 | 11.94 | 12.04 | 11.93 | 12.01 | 11.90 | 0.33% | 268,792 |
| May 21, 2025 | 12.13 | 12.14 | 11.92 | 11.97 | 11.86 | -1.48% | 447,665 |
| May 20, 2025 | 12.16 | 12.17 | 12.12 | 12.15 | 12.04 | -0.08% | 179,621 |
| May 19, 2025 | 12.13 | 12.18 | 12.10 | 12.16 | 12.05 | -0.16% | 165,347 |
| May 16, 2025 | 12.15 | 12.20 | 12.13 | 12.18 | 12.07 | 0.25% | 185,887 |
| May 15, 2025 | 12.13 | 12.17 | 12.09 | 12.15 | 12.04 | 0.08% | 238,882 |
| May 14, 2025 | 12.11 | 12.21 | 12.09 | 12.14 | 12.03 | -1.14% | 357,181 |
| May 13, 2025 | 12.24 | 12.31 | 12.22 | 12.28 | 12.06 | 0.66% | 476,019 |
| May 12, 2025 | 12.23 | 12.24 | 12.15 | 12.20 | 11.98 | 0.66% | 325,611 |
| May 9, 2025 | 12.15 | 12.15 | 12.08 | 12.12 | 11.90 | 0.17% | 167,263 |
| May 8, 2025 | 12.15 | 12.18 | 12.09 | 12.10 | 11.88 | 0.33% | 236,463 |
| May 7, 2025 | 12.10 | 12.17 | 12.06 | 12.06 | 11.84 | 0.25% | 353,660 |
| May 6, 2025 | 12.10 | 12.11 | 12.02 | 12.03 | 11.81 | -0.33% | 245,461 |
| May 5, 2025 | 12.10 | 12.12 | 12.04 | 12.07 | 11.85 | -0.25% | 259,404 |
| May 2, 2025 | 12.12 | 12.13 | 12.05 | 12.10 | 11.88 | 0.41% | 282,197 |