Quantcast

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

DSL 
$17.01
*  
0.22
1.31%
Get DSL Alerts
*Delayed - data as of Dec. 18, 2018  -  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
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 18-SEP-2018 TO 18-DEC-2018

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 16.98 17.11 16.87 17.01 872,055
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
10/15/2018 19.07 19.3 19.04 19.2 371,440
10/12/2018 18.97 19.19 18.87 19.11 819,163
10/11/2018 19.01 19.06 18.64 18.77 994,642
10/10/2018 19.55 19.6 18.8601 19.06 1,149,400
10/09/2018 19.54 19.7698 19.54 19.73 577,672
10/08/2018 19.99 20.02 19.38 19.61 1,169,177
10/05/2018 20.13 20.18 19.94 20.02 580,609
10/04/2018 20.32 20.3499 20.11 20.11 524,385
10/03/2018 20.38 20.44 20.35 20.36 382,400
10/02/2018 20.31 20.42 20.31 20.41 222,658
10/01/2018 20.25 20.47 20.23 20.37 373,968
09/28/2018 20.17 20.26 20.16 20.2 347,212
09/27/2018 20.16 20.1999 20.11 20.11 214,554
09/26/2018 20.18 20.26 20.15 20.16 245,502
09/25/2018 20.27 20.28 20.15 20.18 212,298
09/24/2018 20.15 20.28 20.15 20.28 254,145
09/21/2018 20.3 20.3 20.16 20.16 274,587
09/20/2018 20.26 20.329 20.25 20.28 220,439
09/19/2018 20.27 20.29 20.18 20.27 342,595
09/18/2018 20.41 20.45 20.37 20.42 315,419
*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