Quantcast

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

DSL 
$18.6
*  
0.10
0.53%
Get DSL Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading DSL now
Exchange:NYSE

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 18.52 18.67 18.50 18.60 298,946
01/16/2019 18.56 18.67 18.5 18.6 298,946
01/15/2019 18.81 18.81 18.62 18.7 309,154
01/14/2019 18.69 18.8 18.67 18.71 351,436
01/11/2019 18.65 18.76 18.5 18.72 317,458
01/10/2019 18.53 18.63 18.45 18.63 327,377
01/09/2019 18.48 18.54 18.4 18.5 349,897
01/08/2019 18.48 18.5 18.33 18.41 451,386
01/07/2019 18.01 18.38 18.01 18.35 390,702
01/04/2019 17.84 18.08 17.83 18 535,981
01/03/2019 17.73 17.86 17.61 17.8 360,995
01/02/2019 17.25 17.78 17.25 17.78 511,653
12/31/2018 17.58 17.65 17.27 17.33 1,071,774
12/28/2018 17.45 17.62 17.35 17.47 903,724
12/27/2018 17.15 17.43 17.12 17.41 904,511
12/26/2018 16.7 17.43 16.7 17.4 878,026
12/24/2018 16.35 16.91 16.26 16.64 793,893
12/21/2018 16.66 16.85 16.11 16.35 1,580,808
12/20/2018 17.07 17.1039 16.3551 16.59 1,287,814
12/19/2018 16.94 17.38 16.91 17.18 1,167,221
12/18/2018 16.95 17.11 16.87 17.01 873,424
12/17/2018 17.31 17.38 16.68 16.79 1,184,475
12/14/2018 17.78 17.82 17.17 17.35 1,263,203
12/13/2018 17.9 18.01 17.79 17.79 425,459
12/12/2018 17.97 17.99 17.85 17.91 662,148
12/11/2018 18.09 18.2 18 18.04 320,674
12/10/2018 18.2 18.24 17.96 18.01 453,794
12/07/2018 18.22 18.255 18.06 18.19 483,012
12/06/2018 18.33 18.33 18.09 18.24 499,264
12/04/2018 18.6 18.6 18.164 18.51 568,537
12/03/2018 18.46 18.64 18.45 18.62 473,182
11/30/2018 18.37 18.5227 18.31 18.34 379,769
11/29/2018 18.27 18.38 18.17 18.37 374,750
11/28/2018 18.11 18.3 18.04 18.27 476,259
11/27/2018 17.98 18.05 17.93 18.04 353,279
11/26/2018 18.06 18.14 17.9 17.98 335,707
11/23/2018 17.88 18.01 17.8 17.96 152,961
11/21/2018 17.9 18.105 17.8401 17.93 441,185
11/20/2018 17.89 18.21 17.7 17.9 1,061,600
11/19/2018 18.65 18.73 18.06 18.24 818,841
11/16/2018 18.85 18.94 18.65 18.68 322,576
11/15/2018 18.92 18.984 18.86 18.95 223,311
11/14/2018 19.12 19.19 18.96 19.01 337,471
11/13/2018 19.2 19.35 19.15 19.24 238,842
11/12/2018 19.39 19.39 19.12 19.22 222,129
11/09/2018 19.39 19.46 19.375 19.42 199,680
11/08/2018 19.49 19.53 19.4 19.5 254,727
11/07/2018 19.32 19.5 19.25 19.49 226,472
11/06/2018 19.09 19.29 19.0795 19.28 146,698
11/05/2018 19.14 19.26 19.06 19.1 206,983
11/02/2018 19.33 19.38 19.1 19.15 284,293
11/01/2018 18.78 19.4 18.77 19.36 309,334
10/31/2018 18.8 18.99 18.75 18.76 471,683
10/30/2018 18.66 18.78 18.6401 18.67 235,329
10/29/2018 18.9 19.0227 18.7 18.71 406,518
10/26/2018 18.82 18.9893 18.71 18.84 569,813
10/25/2018 19.05 19.15 18.95 18.95 482,948
10/24/2018 19.14 19.22 18.95 18.97 363,407
10/23/2018 18.99 19.12 18.82 19.1 347,739
10/22/2018 19.2 19.232 18.9401 19.09 342,800
10/19/2018 19.17 19.2766 19.17 19.18 169,485
10/18/2018 19.28 19.28 19.1201 19.17 379,808
10/17/2018 19.5 19.5 19.3218 19.37 239,123
10/16/2018 19.3 19.45 19.28 19.43 276,465
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DSL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio