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

DoubleLine Income Solutions Fund (NY: DSL )

12.65 +0.03 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2016 8.849 8.849 8.849 0 +0.02(+0.26%)
Dec 29, 2016 8.835 8.849 8.798 8.826 952,002 +0.00(+0.05%)
Dec 28, 2016 8.784 8.822 8.761 8.822 915,014 +0.06(+0.69%)
Dec 27, 2016 8.719 8.798 8.714 8.761 870,396 +0.02(+0.21%)
Dec 23, 2016 8.742 8.742 8.742 0 +0.01(+0.16%)
Dec 22, 2016 8.705 8.733 8.681 8.728 746,184 +0.05(+0.59%)
Dec 21, 2016 8.691 8.714 8.649 8.677 1,074,876 +0.01(+0.16%)
Dec 20, 2016 8.654 8.682 8.640 8.663 832,513 +0.01(+0.16%)
Dec 19, 2016 8.635 8.682 8.607 8.649 887,173 +0.07(+0.81%)
Dec 16, 2016 8.626 8.635 8.533 8.579 1,004,849 -0.02(-0.27%)
Dec 15, 2016 8.584 8.635 8.556 8.602 1,111,101 +0.03(+0.38%)
Dec 14, 2016 8.658 8.658 8.549 8.570 1,034,905 -0.03(-0.38%)
Dec 13, 2016 8.631 8.679 8.571 8.603 1,346,705 -0.02(-0.21%)
Dec 12, 2016 8.695 8.709 8.603 8.621 1,007,058 -0.06(-0.64%)
Dec 09, 2016 8.635 8.677 8.617 8.677 588,867 +0.04(+0.43%)
Dec 08, 2016 8.640 8.668 8.603 8.640 1,247,037 -0.05(-0.53%)
Dec 07, 2016 8.608 8.714 8.608 8.686 1,056,564 +0.04(+0.48%)
Dec 06, 2016 8.635 8.649 8.566 8.645 681,970 +0.03(+0.38%)
Dec 05, 2016 8.598 8.617 8.501 8.612 1,163,508 +0.04(+0.43%)
Dec 02, 2016 8.584 8.603 8.529 8.575 794,831 +0.02(+0.22%)
Dec 01, 2016 8.497 8.580 8.492 8.557 1,261,426 +0.04(+0.49%)
Nov 30, 2016 8.414 8.584 8.414 8.515 1,544,959 +0.09(+1.04%)
Nov 29, 2016 8.455 8.460 8.370 8.427 1,039,963 -0.04(-0.49%)
Nov 28, 2016 8.455 8.474 8.450 8.469 524,951 -0.00(-0.05%)
Nov 25, 2016 8.464 8.492 8.450 8.474 314,223 +0.04(+0.49%)
Nov 23, 2016 8.432 8.432 8.432 0 -0.00(-0.05%)
Nov 22, 2016 8.404 8.455 8.388 8.437 989,791 +0.09(+1.05%)
Nov 21, 2016 8.344 8.367 8.289 8.349 857,766 +0.07(+0.89%)
Nov 18, 2016 8.321 8.349 8.256 8.275 915,895 -0.04(-0.44%)
Nov 17, 2016 8.330 8.450 8.289 8.312 1,198,112 -0.02(-0.22%)
Nov 16, 2016 8.358 8.372 8.289 8.330 798,625 -0.02(-0.28%)
Nov 15, 2016 8.187 8.358 8.187 8.353 1,597,207 +0.18(+2.15%)
Nov 14, 2016 8.035 8.206 8.035 8.178 2,447,483 +0.07(+0.85%)
Nov 11, 2016 8.256 8.278 8.090 8.109 2,562,814 -0.19(-2.28%)
Nov 10, 2016 8.335 8.336 8.224 8.298 2,116,667 -0.08(-0.94%)
Nov 09, 2016 8.423 8.423 8.270 8.377 2,693,273 -0.08(-0.93%)
Nov 08, 2016 8.492 8.492 8.409 8.455 680,682 -0.02(-0.22%)
Nov 07, 2016 8.441 8.478 8.423 8.473 813,579 +0.11(+1.26%)
Nov 04, 2016 8.441 8.441 8.350 8.368 1,053,243 -0.05(-0.60%)
Nov 03, 2016 8.405 8.446 8.391 8.418 752,203 +0.01(+0.16%)
Nov 02, 2016 8.487 8.506 8.377 8.405 1,655,921 -0.08(-0.97%)
Nov 01, 2016 8.616 8.629 8.464 8.487 1,264,548 -0.11(-1.23%)
Oct 31, 2016 8.574 8.629 8.570 8.593 696,498 +0.04(+0.43%)
Oct 28, 2016 8.551 8.588 8.515 8.556 778,813 -0.02(-0.21%)
Oct 27, 2016 8.703 8.727 8.556 8.574 733,727 -0.14(-1.63%)
Oct 26, 2016 8.675 8.739 8.670 8.716 460,513 +0.03(+0.32%)
Oct 25, 2016 8.648 8.698 8.634 8.689 623,050 +0.06(+0.69%)
Oct 24, 2016 8.657 8.666 8.620 8.629 282,647 +0.00(+0.00%)
Oct 21, 2016 8.648 8.663 8.604 8.629 475,070 -0.03(-0.37%)
Oct 20, 2016 8.643 8.670 8.625 8.661 378,417 +0.00(+0.05%)
Oct 19, 2016 8.588 8.661 8.574 8.657 525,171 +0.09(+1.02%)
Oct 18, 2016 8.634 8.634 8.533 8.570 702,130 -0.00(-0.05%)
Oct 17, 2016 8.643 8.652 8.547 8.574 579,497 -0.06(-0.69%)
Oct 14, 2016 8.616 8.648 8.602 8.634 517,861 +0.04(+0.43%)
Oct 13, 2016 8.593 8.616 8.561 8.597 492,398 -0.02(-0.27%)
Oct 12, 2016 8.606 8.632 8.565 8.620 445,969 +0.03(+0.32%)
Oct 11, 2016 8.611 8.624 8.561 8.593 575,667 -0.04(-0.42%)
Oct 10, 2016 8.624 8.633 8.601 8.629 397,007 +0.04(+0.42%)
Oct 07, 2016 8.620 8.633 8.568 8.593 546,511 -0.00(-0.05%)
Oct 06, 2016 8.620 8.648 8.586 8.597 845,591 -0.01(-0.16%)
Oct 05, 2016 8.661 8.661 8.583 8.611 803,001 +0.00(+0.00%)
Oct 04, 2016 8.684 8.711 8.593 8.611 735,628 -0.10(-1.15%)
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.