DoubleLine Income Solutions Fund Common Shares of Beneficial Interests Historical Stock Prices

DSL 
$18.71
*  
0.07
0.38%
Get DSL Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading DSL now
Exchange:NYSE

Community Rating:
View:    DSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.65 18.7199 18.54 18.71 315,089
12/06/2016 18.69 18.7199 18.54 18.71 315,089
12/05/2016 18.61 18.65 18.4 18.64 537,573
12/02/2016 18.58 18.62 18.46 18.56 367,234
12/01/2016 18.39 18.57 18.38 18.52 582,814
11/30/2016 18.21 18.58 18.21 18.43 713,814
11/29/2016 18.3 18.31 18.1163 18.24 480,492
11/28/2016 18.3 18.34 18.29 18.33 242,542
11/25/2016 18.32 18.38 18.29 18.34 145,180
11/23/2016 18.18 18.26 18.1504 18.25 249,340
11/22/2016 18.19 18.3 18.154 18.26 457,311
11/21/2016 18.06 18.11 17.94 18.07 396,312
11/18/2016 18.01 18.07 17.87 17.91 423,169
11/17/2016 18.03 18.29 17.94 17.99 553,561
11/16/2016 18.09 18.12 17.94 18.03 368,987
11/15/2016 17.72 18.09 17.72 18.08 737,954
11/14/2016 17.39 17.7599 17.39 17.7 1,130,805
11/11/2016 17.87 17.9175 17.51 17.55 1,184,091
11/10/2016 18.04 18.042 17.8 17.96 977,959
11/09/2016 18.23 18.264 17.9 18.13 1,244,367
11/08/2016 18.53 18.53 18.35 18.45 311,937
11/07/2016 18.42 18.5 18.3801 18.49 372,840
11/04/2016 18.42 18.42 18.22 18.26 482,671
11/03/2016 18.34 18.4298 18.31 18.37 344,713
11/02/2016 18.52 18.56 18.28 18.34 758,861
11/01/2016 18.8 18.83 18.47 18.52 579,506
10/31/2016 18.71 18.83 18.7 18.75 319,185
10/28/2016 18.66 18.74 18.58 18.67 356,908
10/27/2016 18.99 19.0425 18.67 18.71 336,246
10/26/2016 18.93 19.07 18.92 19.02 211,040
10/25/2016 18.87 18.98 18.84 18.96 285,526
10/24/2016 18.89 18.91 18.81 18.83 129,529
10/21/2016 18.87 18.9042 18.7746 18.83 217,711
10/20/2016 18.86 18.92 18.82 18.9 173,418
10/19/2016 18.74 18.9 18.71 18.89 240,671
10/18/2016 18.84 18.84 18.62 18.7 321,766
10/17/2016 18.86 18.88 18.65 18.71 265,567
10/14/2016 18.8 18.87 18.77 18.84 237,321
10/13/2016 18.75 18.8 18.68 18.76 225,652
10/12/2016 18.78 18.835 18.69 18.81 204,375
10/11/2016 18.94 18.97 18.8301 18.9 261,718
10/10/2016 18.97 18.99 18.918 18.98 180,493
10/07/2016 18.96 18.99 18.845 18.9 248,463
10/06/2016 18.96 19.0227 18.885 18.91 384,435
10/05/2016 19.05 19.05 18.88 18.94 365,072
10/04/2016 19.1 19.16 18.9 18.94 334,442
10/03/2016 19.17 19.17 19.06 19.16 328,352
09/30/2016 19.07 19.22 19.0514 19.15 611,236
09/29/2016 19.1 19.12 18.9 18.97 566,311
09/28/2016 18.99 19.1 18.97 19.06 261,746
09/27/2016 18.87 19.01 18.83 18.98 365,644
09/26/2016 18.99 19.01 18.85 18.89 277,306
09/23/2016 19.02 19.06 18.93 18.98 239,579
09/22/2016 18.97 19.07 18.95 19.02 393,572
09/21/2016 18.81 18.918 18.708 18.86 559,023
09/20/2016 18.79 18.81 18.71 18.73 352,908
09/19/2016 18.76 18.86 18.66 18.71 238,810
09/16/2016 18.69 18.71 18.65 18.7 239,693
09/15/2016 18.48 18.72 18.47 18.66 382,919
09/14/2016 18.46 18.58 18.4 18.46 577,714
09/13/2016 18.88 18.98 18.48 18.54 881,515
09/12/2016 18.86 19.05 18.66 18.98 683,159
09/09/2016 19.42 19.45 18.85 18.99 863,727
09/08/2016 19.5 19.53 19.38 19.5 364,830
09/07/2016 19.48 19.49 19.42 19.49 284,063
09/06/2016 19.4 19.49 19.38 19.42 334,779
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?