DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
12.20
+0.08 (0.66%)
At close: May 12, 2025, 4:00 PM
12.10
-0.10 (-0.82%)
After-hours: May 12, 2025, 7:53 PM EDT
DSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.23 | 12.24 | 12.15 | 12.20 | 12.20 | 0.66% | 325,609 |
| May 9, 2025 | 12.15 | 12.15 | 12.08 | 12.12 | 12.12 | 0.17% | 167,263 |
| May 8, 2025 | 12.15 | 12.18 | 12.09 | 12.10 | 12.10 | 0.33% | 236,463 |
| May 7, 2025 | 12.10 | 12.17 | 12.06 | 12.06 | 12.06 | 0.25% | 353,660 |
| May 6, 2025 | 12.10 | 12.11 | 12.02 | 12.03 | 12.03 | -0.33% | 245,461 |
| May 5, 2025 | 12.10 | 12.12 | 12.04 | 12.07 | 12.07 | -0.25% | 259,404 |
| May 2, 2025 | 12.12 | 12.13 | 12.05 | 12.10 | 12.10 | 0.41% | 282,197 |
| May 1, 2025 | 12.10 | 12.10 | 12.00 | 12.05 | 12.05 | -0.08% | 298,833 |
| Apr 30, 2025 | 12.00 | 12.10 | 11.90 | 12.06 | 12.06 | 0.33% | 606,779 |
| Apr 29, 2025 | 11.92 | 12.05 | 11.91 | 12.02 | 12.02 | 0.84% | 386,523 |
| Apr 28, 2025 | 11.96 | 11.96 | 11.83 | 11.92 | 11.92 | -0.17% | 338,724 |
| Apr 25, 2025 | 11.92 | 11.97 | 11.78 | 11.94 | 11.94 | 0.84% | 257,166 |
| Apr 24, 2025 | 11.72 | 11.87 | 11.70 | 11.84 | 11.84 | 1.54% | 324,963 |
| Apr 23, 2025 | 11.70 | 11.86 | 11.61 | 11.66 | 11.66 | 0.87% | 436,361 |
| Apr 22, 2025 | 11.57 | 11.60 | 11.51 | 11.56 | 11.56 | 0.70% | 277,649 |
| Apr 21, 2025 | 11.67 | 11.69 | 11.44 | 11.48 | 11.48 | -1.71% | 418,374 |
| Apr 17, 2025 | 11.69 | 11.76 | 11.61 | 11.68 | 11.68 | 0.69% | 422,484 |
| Apr 16, 2025 | 11.66 | 11.69 | 11.56 | 11.60 | 11.60 | -1.44% | 503,260 |
| Apr 15, 2025 | 11.72 | 11.78 | 11.61 | 11.77 | 11.66 | 1.47% | 460,283 |
| Apr 14, 2025 | 11.65 | 11.68 | 11.55 | 11.60 | 11.49 | 0.52% | 514,523 |
| Apr 11, 2025 | 11.40 | 11.59 | 11.30 | 11.54 | 11.43 | 2.40% | 420,338 |
| Apr 10, 2025 | 11.72 | 11.76 | 11.22 | 11.27 | 11.16 | -4.65% | 826,161 |
| Apr 9, 2025 | 11.40 | 11.90 | 11.16 | 11.82 | 11.71 | 3.41% | 1,256,411 |
| Apr 8, 2025 | 11.58 | 11.65 | 11.39 | 11.43 | 11.32 | 2.51% | 1,346,290 |
| Apr 7, 2025 | 10.95 | 11.30 | 10.58 | 11.15 | 11.05 | -2.96% | 1,836,936 |
| Apr 4, 2025 | 12.28 | 12.28 | 11.36 | 11.49 | 11.38 | -6.96% | 3,070,982 |
| Apr 3, 2025 | 12.42 | 12.50 | 12.34 | 12.35 | 12.23 | -1.36% | 622,545 |
| Apr 2, 2025 | 12.53 | 12.56 | 12.50 | 12.52 | 12.40 | -0.40% | 399,181 |
| Apr 1, 2025 | 12.56 | 12.61 | 12.55 | 12.57 | 12.45 | -0.32% | 258,762 |
| Mar 31, 2025 | 12.54 | 12.62 | 12.50 | 12.61 | 12.49 | 0.64% | 575,623 |
| Mar 28, 2025 | 12.53 | 12.60 | 12.50 | 12.53 | 12.41 | -0.16% | 340,401 |
| Mar 27, 2025 | 12.56 | 12.59 | 12.52 | 12.55 | 12.43 | -0.24% | 311,522 |
| Mar 26, 2025 | 12.63 | 12.64 | 12.57 | 12.58 | 12.46 | -0.47% | 285,504 |
| Mar 25, 2025 | 12.62 | 12.66 | 12.58 | 12.64 | 12.52 | 0.32% | 363,934 |
| Mar 24, 2025 | 12.65 | 12.66 | 12.57 | 12.60 | 12.48 | 0.08% | 297,978 |
| Mar 21, 2025 | 12.53 | 12.62 | 12.52 | 12.59 | 12.47 | 0.48% | 203,998 |
| Mar 20, 2025 | 12.54 | 12.56 | 12.52 | 12.53 | 12.41 | -0.24% | 280,373 |
| Mar 19, 2025 | 12.50 | 12.57 | 12.50 | 12.56 | 12.44 | -0.40% | 403,765 |
| Mar 18, 2025 | 12.61 | 12.64 | 12.58 | 12.61 | 12.38 | -0.39% | 341,175 |
| Mar 17, 2025 | 12.62 | 12.67 | 12.58 | 12.66 | 12.43 | 0.08% | 566,856 |
| Mar 14, 2025 | 12.62 | 12.67 | 12.59 | 12.65 | 12.42 | 0.16% | 369,053 |
| Mar 13, 2025 | 12.63 | 12.66 | 12.61 | 12.63 | 12.40 | -0.24% | 260,222 |
| Mar 12, 2025 | 12.68 | 12.70 | 12.62 | 12.66 | 12.43 | -0.24% | 412,941 |
| Mar 11, 2025 | 12.70 | 12.74 | 12.66 | 12.69 | 12.46 | - | 314,120 |
| Mar 10, 2025 | 12.70 | 12.72 | 12.66 | 12.69 | 12.46 | -0.08% | 374,647 |
| Mar 7, 2025 | 12.77 | 12.77 | 12.69 | 12.70 | 12.47 | -0.47% | 505,989 |
| Mar 6, 2025 | 12.73 | 12.78 | 12.72 | 12.76 | 12.53 | 0.24% | 355,729 |
| Mar 5, 2025 | 12.78 | 12.80 | 12.72 | 12.73 | 12.50 | -0.31% | 347,589 |
| Mar 4, 2025 | 12.80 | 12.82 | 12.71 | 12.77 | 12.54 | -0.31% | 388,618 |
| Mar 3, 2025 | 12.88 | 12.91 | 12.77 | 12.81 | 12.58 | -0.47% | 525,840 |