Quantcast

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

DSL 
$20.03
*  
0.21
1.04%
Get DSL Alerts
*Delayed - data as of Jul. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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 20.22 20.24 20.03 20.03 428,409
07/20/2018 20.2 20.24 20.03 20.03 426,919
07/19/2018 20.17 20.3 20.16 20.24 153,990
07/18/2018 20.19 20.22 20.15 20.18 232,840
07/17/2018 20.28 20.3 20.19 20.2 265,881
07/16/2018 20.2 20.29 20.2 20.28 184,592
07/13/2018 20.16 20.26 20.1 20.22 132,507
07/12/2018 20.15 20.19 20.08 20.13 224,861
07/11/2018 20.2 20.2 20.06 20.07 251,173
07/10/2018 20.31 20.37 20.26 20.35 243,657
07/09/2018 20.33 20.38 20.21 20.23 312,793
07/06/2018 20.21 20.32 20.2 20.31 277,256
07/05/2018 20.18 20.27 20.11 20.27 268,540
07/03/2018 20.1 20.16 20.09 20.11 186,492
07/02/2018 19.99 20.19 19.99 20.05 358,104
06/29/2018 20.07 20.09 19.99 19.99 398,847
06/28/2018 20.09 20.09 19.93 20 291,485
06/27/2018 20.1 20.16 20.04 20.05 226,741
06/26/2018 20.1 20.11 20.05 20.07 181,346
06/25/2018 20.05 20.09 20 20.09 187,200
06/22/2018 20 20.06 19.97 20.06 274,833
06/21/2018 20.04 20.0717 19.92 19.93 457,525
06/20/2018 20.15 20.1985 20.04 20.04 429,113
06/19/2018 20.04 20.15 20.03 20.15 312,698
06/18/2018 20.08 20.14 20.06 20.08 291,891
06/15/2018 20.12 20.2 20.08 20.08 289,665
06/14/2018 20.21 20.2125 20.08 20.15 336,783
06/13/2018 20.21 20.22 20.095 20.13 314,623
06/12/2018 20.28 20.34 20.2401 20.32 266,132
06/11/2018 20.35 20.36 20.2 20.23 391,564
06/08/2018 20.18 20.28 20.18 20.28 213,384
06/07/2018 20.29 20.29 20.18 20.18 220,611
06/06/2018 20.22 20.3 20.21 20.29 270,714
06/05/2018 20.24 20.24 20.17 20.2 201,133
06/04/2018 20.2 20.21 20.06 20.2 361,662
06/01/2018 20.14 20.17 20.02 20.15 367,170
05/31/2018 20.03 20.09 19.98 20.01 395,792
05/30/2018 20 20.06 19.961 19.99 355,398
05/29/2018 19.98 20.029 19.95 19.96 403,074
05/25/2018 19.92 20.01 19.91 19.96 219,173
05/24/2018 20 20.0499 19.95 19.97 328,474
05/23/2018 20.06 20.07 19.98 20 366,192
05/22/2018 20.12 20.1348 20.03 20.1 315,632
05/21/2018 20.13 20.15 20.064 20.09 324,080
05/18/2018 19.96 20.08 19.9498 20.06 258,560
05/17/2018 20.06 20.13 19.92 19.92 543,697
05/16/2018 20.2 20.22 20 20.12 708,164
05/15/2018 20.37 20.37 20.28 20.32 418,268
05/14/2018 20.35 20.3884 20.33 20.37 197,452
05/11/2018 20.31 20.33 20.2784 20.33 179,104
05/10/2018 20.26 20.3 20.23 20.26 231,696
05/09/2018 20.3 20.3 20.22 20.24 287,585
05/08/2018 20.37 20.3799 20.28 20.3 205,923
05/07/2018 20.39 20.44 20.32 20.32 238,978
05/04/2018 20.27 20.44 20.26 20.39 302,142
05/03/2018 20.3 20.3 20.21 20.28 287,491
05/02/2018 20.22 20.26 20.17 20.26 296,290
05/01/2018 20.22 20.255 20.1701 20.25 290,239
04/30/2018 20.14 20.24 20.1101 20.18 251,298
04/27/2018 20.15 20.2 20.08 20.14 279,727
04/26/2018 20.14 20.16 20.1 20.12 305,176
04/25/2018 20.21 20.21 19.995 20.09 346,797
04/24/2018 20.24 20.28 20.15 20.17 232,948
04/23/2018 20.23 20.23 20.16 20.22 251,833
04/20/2018 20.25 20.2738 20.13 20.17 186,224
*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