Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DoubleLine Income Solutions Fund (NY: DSL )

12.50 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 8.485 8.658 8.485 8.588 1,531,885 +0.09(+1.04%)
Nov 29, 2016 8.527 8.532 8.442 8.499 1,031,162 -0.04(-0.49%)
Nov 28, 2016 8.527 8.546 8.523 8.541 520,508 -0.00(-0.05%)
Nov 25, 2016 8.537 8.565 8.523 8.546 311,564 +0.04(+0.49%)
Nov 23, 2016 8.504 8.504 8.504 0 -0.00(-0.05%)
Nov 22, 2016 8.476 8.527 8.459 8.509 981,415 +0.09(+1.05%)
Nov 21, 2016 8.415 8.439 8.360 8.420 850,507 +0.07(+0.89%)
Nov 18, 2016 8.392 8.420 8.327 8.346 908,144 -0.04(-0.44%)
Nov 17, 2016 8.401 8.523 8.360 8.383 1,187,973 -0.02(-0.22%)
Nov 16, 2016 8.429 8.443 8.360 8.401 791,866 -0.02(-0.28%)
Nov 15, 2016 8.257 8.429 8.257 8.425 1,583,691 +0.18(+2.15%)
Nov 14, 2016 8.103 8.276 8.103 8.248 2,426,771 +0.07(+0.85%)
Nov 11, 2016 8.327 8.349 8.159 8.178 2,541,126 -0.19(-2.28%)
Nov 10, 2016 8.406 8.407 8.294 8.369 2,098,755 -0.08(-0.94%)
Nov 09, 2016 8.495 8.495 8.341 8.448 2,670,481 -0.08(-0.93%)
Nov 08, 2016 8.564 8.564 8.481 8.527 674,921 -0.02(-0.22%)
Nov 07, 2016 8.513 8.550 8.495 8.546 806,694 +0.11(+1.26%)
Nov 04, 2016 8.513 8.513 8.421 8.439 1,044,330 -0.05(-0.60%)
Nov 03, 2016 8.476 8.518 8.463 8.490 745,837 +0.01(+0.16%)
Nov 02, 2016 8.560 8.578 8.449 8.476 1,641,907 -0.08(-0.97%)
Nov 01, 2016 8.689 8.703 8.537 8.560 1,253,846 -0.11(-1.23%)
Oct 31, 2016 8.647 8.703 8.643 8.666 690,603 +0.04(+0.43%)
Oct 28, 2016 8.624 8.661 8.587 8.629 772,223 -0.02(-0.21%)
Oct 27, 2016 8.777 8.801 8.629 8.647 727,517 -0.14(-1.63%)
Oct 26, 2016 8.749 8.814 8.744 8.791 456,616 +0.03(+0.32%)
Oct 25, 2016 8.721 8.772 8.708 8.763 617,777 +0.06(+0.69%)
Oct 24, 2016 8.731 8.740 8.694 8.703 280,255 +0.00(+0.00%)
Oct 21, 2016 8.721 8.737 8.677 8.703 471,049 -0.03(-0.37%)
Oct 20, 2016 8.717 8.744 8.698 8.735 375,215 +0.00(+0.05%)
Oct 19, 2016 8.661 8.735 8.647 8.731 520,727 +0.09(+1.02%)
Oct 18, 2016 8.708 8.708 8.606 8.643 696,188 -0.00(-0.05%)
Oct 17, 2016 8.717 8.726 8.620 8.647 574,593 -0.06(-0.69%)
Oct 14, 2016 8.689 8.721 8.675 8.708 513,479 +0.04(+0.43%)
Oct 13, 2016 8.666 8.689 8.634 8.671 488,231 -0.02(-0.27%)
Oct 12, 2016 8.680 8.705 8.638 8.694 442,195 +0.03(+0.32%)
Oct 11, 2016 8.684 8.698 8.634 8.666 570,795 -0.04(-0.42%)
Oct 10, 2016 8.698 8.707 8.674 8.703 393,647 +0.04(+0.42%)
Oct 07, 2016 8.693 8.707 8.641 8.666 541,887 -0.00(-0.05%)
Oct 06, 2016 8.693 8.722 8.659 8.671 838,436 -0.01(-0.16%)
Oct 05, 2016 8.735 8.735 8.657 8.684 796,206 +0.00(+0.00%)
Oct 04, 2016 8.758 8.785 8.666 8.684 729,403 -0.10(-1.15%)
Oct 03, 2016 8.790 8.790 8.739 8.785 716,121 +0.00(+0.05%)
Sep 30, 2016 8.744 8.813 8.735 8.781 1,333,079 +0.08(+0.95%)
Sep 29, 2016 8.758 8.767 8.666 8.698 1,235,100 -0.04(-0.47%)
Sep 28, 2016 8.707 8.758 8.698 8.739 570,856 +0.04(+0.42%)
Sep 27, 2016 8.652 8.716 8.634 8.703 797,453 +0.04(+0.48%)
Sep 26, 2016 8.707 8.716 8.643 8.661 604,792 -0.04(-0.47%)
Sep 23, 2016 8.721 8.739 8.680 8.703 522,511 -0.02(-0.21%)
Sep 22, 2016 8.698 8.744 8.689 8.721 858,363 +0.07(+0.85%)
Sep 21, 2016 8.625 8.674 8.578 8.648 1,219,205 +0.06(+0.69%)
Sep 20, 2016 8.615 8.625 8.579 8.588 769,677 +0.01(+0.11%)
Sep 19, 2016 8.602 8.648 8.556 8.579 520,834 +0.00(+0.05%)
Sep 16, 2016 8.570 8.579 8.551 8.574 522,760 +0.02(+0.21%)
Sep 15, 2016 8.473 8.583 8.469 8.556 835,129 +0.09(+1.08%)
Sep 14, 2016 8.464 8.519 8.437 8.464 1,259,969 +0.03(+0.38%)
Sep 13, 2016 8.587 8.632 8.405 8.432 1,938,228 -0.20(-2.32%)
Sep 12, 2016 8.578 8.664 8.487 8.632 1,503,193 -0.00(-0.05%)
Sep 09, 2016 8.832 8.846 8.573 8.637 1,899,117 -0.23(-2.62%)
Sep 08, 2016 8.869 8.882 8.814 8.869 802,168 +0.00(+0.05%)
Sep 07, 2016 8.860 8.864 8.832 8.864 624,582 +0.03(+0.36%)
Sep 06, 2016 8.823 8.864 8.814 8.832 736,094 -0.02(-0.21%)
Sep 02, 2016 8.773 8.850 8.850 8.850 1,891,142 +0.07(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.