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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.23	12.23	12.23	12.23	12.18	242,043
August 15, 2025	12.28	12.24	12.24	12.29	12.23	334,686
August 14, 2025	12.26	12.26	12.26	12.26	12.24	395,900
August 13, 2025	12.28	12.23	12.23	12.29	12.18	594,035
August 12, 2025	12.37	12.36	12.25	12.39	12.34	384,312
August 11, 2025	12.34	12.34	12.23	12.37	12.3	499,859
August 08, 2025	12.24	12.3	12.3	12.31	12.23	314,851
August 07, 2025	12.2	12.19	12.19	12.24	12.19	355,333
August 06, 2025	12.16	12.19	12.19	12.19	12.13	488,000
August 05, 2025	12.16	12.13	12.13	12.17	12.13	311,677
August 04, 2025	12.11	12.16	12.16	12.16	12.09	304,035
August 01, 2025	12.12	12.1	12.1	12.15	12.07	494,300
July 31, 2025	12.11	12.15	12.15	12.16	12.05	633,398
July 30, 2025	12.05	12.07	12.07	12.09	12.02	417,400
July 29, 2025	12.05	12.06	12.06	12.06	12	366,938
July 28, 2025	12.02	12.02	12.02	12.06	12.02	450,018
July 25, 2025	12.03	12.03	12.03	12.04	11.99	259,300
July 24, 2025	12.02	12.02	12.02	12.04	11.98	453,401
July 23, 2025	11.99	12.03	12.03	12.06	11.98	471,000
July 22, 2025	11.98	12.05	12.05	12.07	11.98	417,900
July 21, 2025	12.01	11.99	11.99	12.03	11.97	500,706
July 18, 2025	12.03	12.05	12.05	12.07	11.97	561,935
July 17, 2025	12.06	12.03	12.03	12.06	12	641,500
July 16, 2025	12.03	12.05	12.05	12.08	12.02	401,400
July 15, 2025	12.19	12.15	12.04	12.2	12.13	367,227
July 14, 2025	12.12	12.19	12.08	12.2	12.11	484,100
July 11, 2025	12.13	12.11	12.11	12.14	12.06	498,200
July 10, 2025	12.17	12.16	12.16	12.19	12.12	283,300
July 09, 2025	12.18	12.17	12.17	12.18	12.13	266,700
July 08, 2025	12.09	12.14	12.14	12.16	12.09	291,514
July 07, 2025	12.2	12.15	12.15	12.22	12.12	538,717
July 03, 2025	12.27	12.26	12.26	12.28	12.23	168,014
July 02, 2025	12.23	12.25	12.25	12.28	12.2	443,300
July 01, 2025	12.22	12.23	12.23	12.27	12.19	482,841
June 30, 2025	12.33	12.24	12.24	12.33	12.21	637,100
June 27, 2025	12.28	12.27	12.27	12.3	12.23	450,910
June 26, 2025	12.2	12.25	12.25	12.26	12.19	258,200
June 25, 2025	12.22	12.18	12.18	12.23	12.13	418,607
June 24, 2025	12.13	12.18	12.18	12.21	12.1	384,849
June 23, 2025	12.05	12.08	12.08	12.08	12.01	304,600
June 20, 2025	12.05	12.07	12.07	12.1	12.04	445,919
June 18, 2025	12.04	12.06	12.06	12.09	12.01	558,800
June 17, 2025	12.33	12.22	12.11	12.33	12.18	458,000
June 16, 2025	12.33	12.3	12.19	12.39	12.27	443,900
June 13, 2025	12.31	12.29	12.29	12.34	12.28	163,032
June 12, 2025	12.31	12.33	12.33	12.35	12.3	211,744
June 11, 2025	12.3	12.31	12.31	12.35	12.27	198,205
June 10, 2025	12.27	12.27	12.27	12.29	12.22	224,315
June 09, 2025	12.25	12.25	12.25	12.28	12.22	238,100
June 06, 2025	12.32	12.29	12.29	12.34	12.27	220,427
June 05, 2025	12.29	12.3	12.3	12.35	12.27	285,241
June 04, 2025	12.29	12.29	12.29	12.32	12.25	223,300
June 03, 2025	12.24	12.24	12.24	12.28	12.22	292,645
June 02, 2025	12.32	12.24	12.24	12.32	12.22	397,629
May 30, 2025	12.29	12.3	12.3	12.33	12.23	413,622
May 29, 2025	12.2	12.24	12.24	12.25	12.15	396,300
May 28, 2025	12.05	12.13	12.13	12.15	12.05	314,900
May 27, 2025	12.13	12.07	12.07	12.14	12.03	374,100
May 23, 2025	11.98	12.05	12.05	12.05	11.9	271,759
May 22, 2025	11.94	12.01	12.01	12.04	11.93	268,637

DoubleLine Income Solutions Fund (DSL) NYSE