DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
12.24
-0.02 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
12.23
-0.01 (-0.08%)
After-hours: Aug 15, 2025, 7:50 PM EDT
DSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.28 | 12.29 | 12.23 | 12.24 | - | -0.16% | 334,147 |
| Aug 14, 2025 | 12.26 | 12.26 | 12.24 | 12.26 | 12.26 | 0.25% | 395,870 |
| Aug 13, 2025 | 12.28 | 12.29 | 12.18 | 12.23 | 12.23 | -1.05% | 594,035 |
| Aug 12, 2025 | 12.37 | 12.39 | 12.34 | 12.36 | 12.25 | 0.16% | 384,312 |
| Aug 11, 2025 | 12.34 | 12.37 | 12.30 | 12.34 | 12.23 | 0.33% | 499,859 |
| Aug 8, 2025 | 12.24 | 12.31 | 12.23 | 12.30 | 12.19 | 0.90% | 314,851 |
| Aug 7, 2025 | 12.20 | 12.24 | 12.19 | 12.19 | 12.08 | - | 355,333 |
| Aug 6, 2025 | 12.16 | 12.19 | 12.13 | 12.19 | 12.08 | 0.49% | 487,997 |
| Aug 5, 2025 | 12.16 | 12.17 | 12.13 | 12.13 | 12.02 | -0.25% | 311,677 |
| Aug 4, 2025 | 12.11 | 12.16 | 12.09 | 12.16 | 12.05 | 0.50% | 304,035 |
| Aug 1, 2025 | 12.12 | 12.15 | 12.07 | 12.10 | 11.99 | -0.41% | 494,273 |
| Jul 31, 2025 | 12.11 | 12.16 | 12.05 | 12.15 | 12.04 | 0.66% | 633,398 |
| Jul 30, 2025 | 12.05 | 12.09 | 12.02 | 12.07 | 11.96 | 0.08% | 417,400 |
| Jul 29, 2025 | 12.05 | 12.06 | 12.00 | 12.06 | 11.95 | 0.33% | 366,938 |
| Jul 28, 2025 | 12.02 | 12.06 | 12.02 | 12.02 | 11.91 | -0.08% | 450,018 |
| Jul 25, 2025 | 12.03 | 12.04 | 11.99 | 12.03 | 11.92 | 0.08% | 259,295 |
| Jul 24, 2025 | 12.02 | 12.04 | 11.98 | 12.02 | 11.91 | -0.08% | 453,401 |
| Jul 23, 2025 | 11.99 | 12.06 | 11.98 | 12.03 | 11.92 | -0.17% | 470,951 |
| Jul 22, 2025 | 11.98 | 12.07 | 11.98 | 12.05 | 11.94 | 0.50% | 417,866 |
| Jul 21, 2025 | 12.01 | 12.03 | 11.97 | 11.99 | 11.88 | -0.50% | 500,706 |
| Jul 18, 2025 | 12.03 | 12.07 | 11.97 | 12.05 | 11.94 | 0.17% | 561,935 |
| Jul 17, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | 11.92 | -0.17% | 641,475 |
| Jul 16, 2025 | 12.03 | 12.08 | 12.02 | 12.05 | 11.94 | -0.82% | 401,393 |
| Jul 15, 2025 | 12.19 | 12.20 | 12.13 | 12.15 | 11.93 | -0.33% | 367,227 |
| Jul 14, 2025 | 12.12 | 12.20 | 12.11 | 12.19 | 11.97 | 0.66% | 484,066 |
| Jul 11, 2025 | 12.13 | 12.14 | 12.06 | 12.11 | 11.89 | -0.41% | 498,168 |
| Jul 10, 2025 | 12.17 | 12.19 | 12.12 | 12.16 | 11.94 | -0.08% | 283,255 |
| Jul 9, 2025 | 12.18 | 12.18 | 12.13 | 12.17 | 11.95 | 0.25% | 266,687 |
| Jul 8, 2025 | 12.09 | 12.16 | 12.09 | 12.14 | 11.92 | -0.08% | 291,514 |
| Jul 7, 2025 | 12.20 | 12.22 | 12.12 | 12.15 | 11.93 | -0.90% | 538,717 |
| Jul 3, 2025 | 12.27 | 12.28 | 12.23 | 12.26 | 12.04 | 0.08% | 168,014 |
| Jul 2, 2025 | 12.23 | 12.28 | 12.20 | 12.25 | 12.03 | 0.16% | 443,255 |
| Jul 1, 2025 | 12.22 | 12.27 | 12.19 | 12.23 | 12.01 | -0.08% | 482,841 |
| Jun 30, 2025 | 12.33 | 12.33 | 12.21 | 12.24 | 12.02 | -0.24% | 637,078 |
| Jun 27, 2025 | 12.28 | 12.30 | 12.23 | 12.27 | 12.05 | 0.16% | 450,910 |
| Jun 26, 2025 | 12.20 | 12.26 | 12.19 | 12.25 | 12.03 | 0.57% | 258,178 |
| Jun 25, 2025 | 12.22 | 12.23 | 12.13 | 12.18 | 11.96 | - | 418,607 |
| Jun 24, 2025 | 12.13 | 12.21 | 12.10 | 12.18 | 11.96 | 0.83% | 384,849 |
| Jun 23, 2025 | 12.05 | 12.08 | 12.01 | 12.08 | 11.86 | 0.08% | 304,575 |
| Jun 20, 2025 | 12.05 | 12.10 | 12.04 | 12.07 | 11.85 | 0.08% | 445,919 |
| Jun 18, 2025 | 12.04 | 12.09 | 12.01 | 12.06 | 11.84 | -1.31% | 558,756 |
| Jun 17, 2025 | 12.33 | 12.33 | 12.18 | 12.22 | 11.89 | -0.65% | 457,955 |
| Jun 16, 2025 | 12.33 | 12.39 | 12.27 | 12.30 | 11.97 | 0.08% | 443,856 |
| Jun 13, 2025 | 12.31 | 12.34 | 12.28 | 12.29 | 11.96 | -0.32% | 163,132 |
| Jun 12, 2025 | 12.31 | 12.35 | 12.30 | 12.33 | 12.00 | 0.16% | 211,744 |
| Jun 11, 2025 | 12.30 | 12.35 | 12.27 | 12.31 | 11.98 | 0.33% | 198,205 |
| Jun 10, 2025 | 12.27 | 12.29 | 12.22 | 12.27 | 11.94 | 0.16% | 224,315 |
| Jun 9, 2025 | 12.25 | 12.28 | 12.22 | 12.25 | 11.92 | -0.33% | 238,064 |
| Jun 6, 2025 | 12.32 | 12.34 | 12.27 | 12.29 | 11.96 | -0.08% | 220,427 |
| Jun 5, 2025 | 12.29 | 12.35 | 12.27 | 12.30 | 11.97 | 0.08% | 285,241 |