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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.54	11.54	11.54	11.55	11.49	405,700
February 19, 2026	11.57	11.55	11.55	11.57	11.46	752,906
February 18, 2026	11.57	11.57	11.57	11.59	11.52	771,400
February 17, 2026	11.57	11.64	11.53	11.69	11.55	1.1M
February 13, 2026	11.53	11.56	11.45	11.57	11.5	630,258
February 12, 2026	11.58	11.5	11.39	11.59	11.5	474,304
February 11, 2026	11.54	11.57	11.46	11.57	11.54	537,700
February 10, 2026	11.48	11.51	11.4	11.51	11.47	429,839
February 09, 2026	11.47	11.47	11.36	11.48	11.43	516,103
February 06, 2026	11.46	11.44	11.44	11.52	11.44	933,638
February 05, 2026	11.49	11.43	11.43	11.5	11.43	478,400
February 04, 2026	11.52	11.49	11.49	11.54	11.48	582,400
February 03, 2026	11.46	11.5	11.5	11.5	11.42	513,839
February 02, 2026	11.51	11.43	11.43	11.52	11.35	950,332
January 30, 2026	11.52	11.48	11.48	11.55	11.46	591,900
January 29, 2026	11.49	11.48	11.48	11.51	11.44	873,000
January 28, 2026	11.41	11.42	11.42	11.43	11.39	391,536
January 27, 2026	11.4	11.4	11.4	11.42	11.34	429,724
January 26, 2026	11.43	11.38	11.38	11.43	11.37	311,700
January 23, 2026	11.44	11.4	11.4	11.45	11.38	398,000
January 22, 2026	11.38	11.38	11.38	11.43	11.34	568,148
January 21, 2026	11.32	11.34	11.34	11.35	11.28	363,100
January 20, 2026	11.33	11.28	11.28	11.37	11.28	685,934
January 16, 2026	11.34	11.38	11.38	11.39	11.29	2.31M
January 15, 2026	11.3	11.36	11.36	11.38	11.29	1.16M
January 14, 2026	11.25	11.31	11.31	11.31	11.23	727,092
January 13, 2026	11.33	11.36	11.25	11.39	11.31	814,221
January 12, 2026	11.29	11.33	11.33	11.33	11.24	1.08M
January 09, 2026	11.3	11.3	11.3	11.32	11.27	566,518
January 08, 2026	11.3	11.27	11.27	11.31	11.22	683,200
January 07, 2026	11.31	11.27	11.27	11.33	11.27	564,628
January 06, 2026	11.27	11.3	11.3	11.31	11.24	506,505
January 05, 2026	11.27	11.25	11.25	11.31	11.25	674,900
January 02, 2026	11.32	11.23	11.23	11.32	11.2	1.01M
December 31, 2025	11.28	11.27	11.27	11.3	11.24	1.49M
December 30, 2025	11.28	11.3	11.3	11.3	11.23	923,016
December 29, 2025	11.23	11.25	11.25	11.28	11.23	860,308
December 26, 2025	11.23	11.28	11.28	11.29	11.21	536,108
December 24, 2025	11.19	11.23	11.23	11.24	11.16	431,050
December 23, 2025	11.18	11.2	11.2	11.21	11.16	839,900
December 22, 2025	11.2	11.18	11.18	11.21	11.13	2.21M
December 19, 2025	11.15	11.21	11.21	11.23	11.15	1.06M
December 18, 2025	11.19	11.21	11.21	11.22	11.15	1.03M
December 17, 2025	11.16	11.16	11.16	11.21	11.12	979,204
December 16, 2025	11.29	11.26	11.15	11.29	11.23	590,553
December 15, 2025	11.23	11.27	11.16	11.3	11.22	614,613
December 12, 2025	11.23	11.24	11.13	11.26	11.22	666,200
December 11, 2025	11.26	11.27	11.16	11.3	11.25	485,174
December 10, 2025	11.26	11.28	11.17	11.3	11.21	642,676
December 09, 2025	11.26	11.26	11.15	11.31	11.24	648,935
December 08, 2025	11.32	11.26	11.15	11.34	11.19	854,930
December 05, 2025	11.33	11.3	11.3	11.39	11.29	687,000
December 04, 2025	11.33	11.32	11.32	11.35	11.3	573,100
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

DoubleLine Income Solutions Fund (DSL) NYSE