DoubleLine Income Solutions Fund - DSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	11.28	11.33	11.33	11.36	11.28	668,900
December 02, 2025	11.38	11.3	11.3	11.39	11.29	580,900
December 01, 2025	11.29	11.33	11.33	11.37	11.28	936,540
November 28, 2025	11.42	11.39	11.39	11.42	11.35	469,900
November 26, 2025	11.35	11.37	11.37	11.4	11.32	628,800
November 25, 2025	11.27	11.35	11.35	11.36	11.27	657,935
November 24, 2025	11.19	11.28	11.28	11.3	11.19	697,800
November 21, 2025	11.15	11.16	11.16	11.17	11.1	754,500
November 20, 2025	11.18	11.14	11.14	11.23	11.08	998,322
November 19, 2025	11.17	11.16	11.16	11.24	11.14	1.03M
November 18, 2025	11.44	11.37	11.26	11.44	11.31	820,703
November 17, 2025	11.5	11.42	11.31	11.5	11.42	509,341
November 14, 2025	11.47	11.52	11.52	11.55	11.46	467,500
November 13, 2025	11.6	11.49	11.49	11.61	11.47	840,100
November 12, 2025	11.55	11.59	11.59	11.63	11.52	766,700
November 11, 2025	11.55	11.55	11.55	11.59	11.52	332,600
November 10, 2025	11.58	11.53	11.53	11.6	11.51	497,810
November 07, 2025	11.56	11.52	11.52	11.62	11.5	822,800
November 06, 2025	11.54	11.54	11.54	11.56	11.51	590,717
November 05, 2025	11.55	11.54	11.54	11.62	11.52	476,911
November 04, 2025	11.57	11.57	11.57	11.59	11.42	601,000
November 03, 2025	11.74	11.6	11.6	11.77	11.56	1.21M
October 31, 2025	11.8	11.77	11.77	11.83	11.71	861,225
October 30, 2025	11.7	11.73	11.73	11.79	11.67	629,400
October 29, 2025	11.73	11.76	11.76	11.77	11.65	907,831
October 28, 2025	11.75	11.72	11.72	11.76	11.67	1.15M
October 27, 2025	11.8	11.76	11.76	11.83	11.72	797,127
October 24, 2025	11.86	11.79	11.79	11.88	11.78	502,400
October 23, 2025	11.85	11.82	11.82	11.89	11.79	389,700
October 22, 2025	11.82	11.81	11.81	11.85	11.76	415,300
October 21, 2025	11.65	11.79	11.79	11.81	11.65	700,073
October 20, 2025	11.67	11.63	11.63	11.76	11.63	574,100
October 17, 2025	11.77	11.68	11.68	11.77	11.62	960,637
October 16, 2025	11.93	11.79	11.79	11.95	11.68	925,065
October 15, 2025	11.94	11.92	11.92	12.02	11.9	579,755
October 14, 2025	12.01	12.02	11.91	12.04	11.92	630,638
October 13, 2025	12.15	12.07	11.96	12.17	12.05	608,414
October 10, 2025	12.29	12.08	11.97	12.29	12.02	595,700
October 09, 2025	12.34	12.28	12.17	12.34	12.22	353,449
October 08, 2025	12.25	12.27	12.16	12.3	12.23	315,931
October 07, 2025	12.24	12.23	12.12	12.29	12.17	410,343
October 06, 2025	12.17	12.19	12.08	12.2	12.1	809,200
October 03, 2025	12.29	12.19	12.19	12.3	12.17	693,900
October 02, 2025	12.36	12.32	12.32	12.37	12.28	381,300
October 01, 2025	12.28	12.36	12.36	12.38	12.26	414,143
September 30, 2025	12.3	12.28	12.28	12.3	12.23	510,300
September 29, 2025	12.28	12.26	12.26	12.28	12.18	504,500
September 26, 2025	12.35	12.19	12.19	12.37	12.15	553,000
September 25, 2025	12.26	12.33	12.33	12.33	12.22	421,300
September 24, 2025	12.35	12.29	12.29	12.35	12.21	631,514
September 23, 2025	12.38	12.35	12.35	12.39	12.29	357,634
September 22, 2025	12.32	12.36	12.36	12.36	12.28	364,423
September 19, 2025	12.35	12.32	12.32	12.38	12.3	384,900
September 18, 2025	12.51	12.34	12.34	12.51	12.28	712,000
September 17, 2025	12.47	12.41	12.41	12.47	12.39	502,200
September 16, 2025	12.55	12.56	12.45	12.58	12.48	447,700
September 15, 2025	12.65	12.55	12.44	12.66	12.54	549,900
September 12, 2025	12.66	12.64	12.53	12.66	12.6	277,447
September 11, 2025	12.64	12.67	12.56	12.67	12.61	272,100
September 10, 2025	12.66	12.59	12.48	12.67	12.55	318,949

DoubleLine Income Solutions Fund (DSL) NYSE