Quantcast

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

DSL 
$19.1749
*  
0.2451
1.26%
Get DSL Alerts
*Delayed - data as of Nov. 12, 2018 15:23 ET  -  Find a broker to begin trading DSL now
Exchange:NYSE

Community Rating:
View:    DSL Real Time
 
 
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 09-AUG-2018 TO 09-NOV-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.
15:23 19.34 19.39 19.12 19.1749 190,193
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
09/17/2018 20.3 20.4201 20.3 20.42 268,007
09/14/2018 20.45 20.48 20.29 20.3 243,392
09/13/2018 20.38 20.46 20.36 20.45 201,808
09/12/2018 20.24 20.34 20.23 20.34 147,534
09/11/2018 20.12 20.3 20.1001 20.26 238,299
09/10/2018 20.26 20.31 20.08 20.09 469,175
09/07/2018 20.28 20.36 20.23 20.24 343,087
09/06/2018 20.25 20.365 20.25 20.34 227,630
09/05/2018 20.4 20.4 20.25 20.27 334,359
09/04/2018 20.33 20.41 20.28 20.41 250,950
08/31/2018 20.36 20.43 20.29 20.37 325,330
08/30/2018 20.33 20.37 20.3 20.35 213,628
08/29/2018 20.31 20.39 20.3 20.31 231,027
08/28/2018 20.3 20.39 20.29 20.3 320,794
08/27/2018 20.26 20.32 20.23 20.32 224,857
08/24/2018 20.12 20.24 20.1066 20.23 222,239
08/23/2018 20.08 20.13 20.08 20.08 274,503
08/22/2018 20.12 20.2 20.07 20.08 411,241
08/21/2018 20.15 20.19 20.12 20.13 228,669
08/20/2018 20.12 20.19 20.12 20.19 217,235
08/17/2018 20.06 20.17 20.06 20.12 347,602
08/16/2018 20.08 20.12 20.02 20.05 440,859
08/15/2018 20.15 20.17 20.05 20.08 324,917
08/14/2018 20.36 20.38 20.3 20.34 346,747
08/13/2018 20.38 20.41 20.32 20.35 322,848
08/10/2018 20.51 20.58 20.38 20.44 442,355
08/09/2018 20.52 20.63 20.48 20.59 406,955
*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