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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	12.65	12.6	12.6	12.66	12.58	210,256
September 08, 2025	12.65	12.65	12.65	12.66	12.61	349,708
September 05, 2025	12.57	12.6	12.6	12.6	12.54	412,248
September 04, 2025	12.49	12.5	12.5	12.54	12.47	320,946
September 03, 2025	12.44	12.5	12.5	12.5	12.41	310,800
September 02, 2025	12.45	12.47	12.47	12.47	12.42	455,300
August 29, 2025	12.48	12.47	12.47	12.49	12.45	357,200
August 28, 2025	12.43	12.48	12.48	12.48	12.42	346,438
August 27, 2025	12.37	12.41	12.41	12.42	12.35	242,500
August 26, 2025	12.31	12.37	12.37	12.4	12.3	370,445
August 25, 2025	12.27	12.3	12.3	12.32	12.25	271,800
August 22, 2025	12.24	12.27	12.27	12.29	12.22	240,200
August 21, 2025	12.19	12.24	12.24	12.27	12.19	371,652
August 20, 2025	12.24	12.22	12.22	12.24	12.19	240,100
August 19, 2025	12.21	12.22	12.22	12.24	12.21	267,900
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

DoubleLine Income Solutions Fund (DSL) NYSE