DoubleLine Income Solutions Fund (DSL)
NYSE: DSL · Real-Time Price · USD
11.30
-0.02 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
DSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.33 | 11.39 | 11.29 | 11.30 | 11.30 | -0.18% | 686,414 |
| Dec 4, 2025 | 11.33 | 11.35 | 11.30 | 11.32 | 11.32 | -0.09% | 572,823 |
| Dec 3, 2025 | 11.28 | 11.36 | 11.28 | 11.33 | 11.33 | 0.27% | 668,796 |
| Dec 2, 2025 | 11.38 | 11.39 | 11.29 | 11.30 | 11.30 | -0.26% | 580,845 |
| Dec 1, 2025 | 11.29 | 11.37 | 11.28 | 11.33 | 11.33 | -0.53% | 934,895 |
| Nov 28, 2025 | 11.42 | 11.42 | 11.35 | 11.39 | 11.39 | 0.18% | 461,168 |
| Nov 26, 2025 | 11.35 | 11.40 | 11.32 | 11.37 | 11.37 | 0.18% | 628,784 |
| Nov 25, 2025 | 11.27 | 11.36 | 11.27 | 11.35 | 11.35 | 0.62% | 657,935 |
| Nov 24, 2025 | 11.19 | 11.30 | 11.19 | 11.28 | 11.28 | 1.08% | 697,763 |
| Nov 21, 2025 | 11.15 | 11.17 | 11.10 | 11.16 | 11.16 | 0.18% | 754,498 |
| Nov 20, 2025 | 11.18 | 11.23 | 11.08 | 11.14 | 11.14 | -0.18% | 998,322 |
| Nov 19, 2025 | 11.17 | 11.24 | 11.14 | 11.16 | 11.16 | -1.85% | 1,028,243 |
| Nov 18, 2025 | 11.44 | 11.44 | 11.31 | 11.37 | 11.26 | -0.44% | 820,703 |
| Nov 17, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.31 | -0.87% | 509,341 |
| Nov 14, 2025 | 11.47 | 11.55 | 11.46 | 11.52 | 11.41 | 0.26% | 467,521 |
| Nov 13, 2025 | 11.60 | 11.61 | 11.47 | 11.49 | 11.38 | -0.86% | 840,149 |
| Nov 12, 2025 | 11.55 | 11.63 | 11.52 | 11.59 | 11.48 | 0.35% | 766,683 |
| Nov 11, 2025 | 11.55 | 11.59 | 11.52 | 11.55 | 11.44 | 0.17% | 332,614 |
| Nov 10, 2025 | 11.58 | 11.60 | 11.51 | 11.53 | 11.42 | 0.09% | 497,810 |
| Nov 7, 2025 | 11.56 | 11.62 | 11.50 | 11.52 | 11.41 | -0.17% | 822,799 |
| Nov 6, 2025 | 11.54 | 11.56 | 11.51 | 11.54 | 11.43 | - | 590,717 |
| Nov 5, 2025 | 11.55 | 11.62 | 11.52 | 11.54 | 11.43 | -0.26% | 476,911 |
| Nov 4, 2025 | 11.57 | 11.59 | 11.42 | 11.57 | 11.46 | -0.26% | 600,987 |
| Nov 3, 2025 | 11.74 | 11.77 | 11.56 | 11.60 | 11.49 | -1.44% | 1,211,273 |
| Oct 31, 2025 | 11.80 | 11.83 | 11.71 | 11.77 | 11.66 | 0.34% | 861,225 |
| Oct 30, 2025 | 11.70 | 11.79 | 11.67 | 11.73 | 11.62 | -0.26% | 629,381 |
| Oct 29, 2025 | 11.73 | 11.77 | 11.65 | 11.76 | 11.65 | 0.34% | 907,831 |
| Oct 28, 2025 | 11.75 | 11.76 | 11.67 | 11.72 | 11.61 | -0.34% | 1,150,075 |
| Oct 27, 2025 | 11.80 | 11.83 | 11.72 | 11.76 | 11.65 | -0.25% | 797,127 |
| Oct 24, 2025 | 11.86 | 11.88 | 11.78 | 11.79 | 11.68 | -0.25% | 502,386 |
| Oct 23, 2025 | 11.85 | 11.89 | 11.79 | 11.82 | 11.71 | 0.08% | 389,672 |
| Oct 22, 2025 | 11.82 | 11.85 | 11.76 | 11.81 | 11.70 | 0.17% | 415,261 |
| Oct 21, 2025 | 11.65 | 11.81 | 11.65 | 11.79 | 11.68 | 1.38% | 700,073 |
| Oct 20, 2025 | 11.67 | 11.76 | 11.63 | 11.63 | 11.52 | -0.43% | 574,099 |
| Oct 17, 2025 | 11.77 | 11.77 | 11.62 | 11.68 | 11.57 | -0.93% | 960,637 |
| Oct 16, 2025 | 11.93 | 11.95 | 11.68 | 11.79 | 11.68 | -1.09% | 925,065 |
| Oct 15, 2025 | 11.94 | 12.02 | 11.90 | 11.92 | 11.80 | -0.83% | 579,755 |
| Oct 14, 2025 | 12.01 | 12.04 | 11.92 | 12.02 | 11.79 | -0.41% | 630,638 |
| Oct 13, 2025 | 12.15 | 12.17 | 12.05 | 12.07 | 11.84 | -0.08% | 608,414 |
| Oct 10, 2025 | 12.29 | 12.29 | 12.02 | 12.08 | 11.85 | -1.63% | 595,655 |
| Oct 9, 2025 | 12.34 | 12.34 | 12.22 | 12.28 | 12.05 | 0.08% | 353,449 |
| Oct 8, 2025 | 12.25 | 12.30 | 12.23 | 12.27 | 12.04 | 0.33% | 315,931 |
| Oct 7, 2025 | 12.24 | 12.29 | 12.17 | 12.23 | 12.00 | 0.33% | 410,343 |
| Oct 6, 2025 | 12.17 | 12.20 | 12.10 | 12.19 | 11.96 | - | 809,171 |
| Oct 3, 2025 | 12.29 | 12.30 | 12.17 | 12.19 | 11.96 | -1.06% | 693,898 |
| Oct 2, 2025 | 12.36 | 12.37 | 12.28 | 12.32 | 12.09 | -0.32% | 381,290 |
| Oct 1, 2025 | 12.28 | 12.38 | 12.26 | 12.36 | 12.13 | 0.65% | 414,143 |
| Sep 30, 2025 | 12.30 | 12.30 | 12.23 | 12.28 | 12.05 | 0.16% | 510,296 |
| Sep 29, 2025 | 12.28 | 12.28 | 12.18 | 12.26 | 12.03 | 0.57% | 504,478 |
| Sep 26, 2025 | 12.35 | 12.37 | 12.15 | 12.19 | 11.96 | -1.14% | 552,968 |
| Sep 25, 2025 | 12.26 | 12.33 | 12.22 | 12.33 | 12.10 | 0.33% | 421,257 |
| Sep 24, 2025 | 12.35 | 12.35 | 12.21 | 12.29 | 12.06 | -0.49% | 631,514 |
| Sep 23, 2025 | 12.38 | 12.39 | 12.29 | 12.35 | 12.12 | -0.08% | 357,634 |
| Sep 22, 2025 | 12.32 | 12.36 | 12.28 | 12.36 | 12.13 | 0.32% | 364,423 |
| Sep 19, 2025 | 12.35 | 12.38 | 12.30 | 12.32 | 12.09 | -0.16% | 384,938 |
| Sep 18, 2025 | 12.51 | 12.51 | 12.28 | 12.34 | 12.11 | -0.56% | 711,973 |
| Sep 17, 2025 | 12.47 | 12.47 | 12.39 | 12.41 | 12.18 | -1.19% | 502,370 |
| Sep 16, 2025 | 12.55 | 12.58 | 12.48 | 12.56 | 12.22 | 0.08% | 447,691 |
| Sep 15, 2025 | 12.65 | 12.66 | 12.54 | 12.55 | 12.21 | -0.71% | 549,882 |
| Sep 12, 2025 | 12.66 | 12.66 | 12.60 | 12.64 | 12.29 | -0.24% | 277,447 |
| Sep 11, 2025 | 12.64 | 12.67 | 12.61 | 12.67 | 12.32 | 0.64% | 272,090 |
| Sep 10, 2025 | 12.66 | 12.67 | 12.55 | 12.59 | 12.25 | -0.08% | 318,949 |
| Sep 9, 2025 | 12.65 | 12.66 | 12.58 | 12.60 | 12.26 | -0.40% | 210,256 |
| Sep 8, 2025 | 12.65 | 12.66 | 12.61 | 12.65 | 12.30 | 0.40% | 349,708 |
| Sep 5, 2025 | 12.57 | 12.60 | 12.54 | 12.60 | 12.26 | 0.80% | 412,248 |
| Sep 4, 2025 | 12.49 | 12.54 | 12.47 | 12.50 | 12.16 | - | 320,946 |
| Sep 3, 2025 | 12.44 | 12.50 | 12.42 | 12.50 | 12.16 | 0.24% | 310,757 |
| Sep 2, 2025 | 12.45 | 12.47 | 12.42 | 12.47 | 12.13 | - | 455,269 |
| Aug 29, 2025 | 12.48 | 12.49 | 12.45 | 12.47 | 12.13 | -0.08% | 357,188 |
| Aug 28, 2025 | 12.43 | 12.48 | 12.42 | 12.48 | 12.14 | 0.56% | 346,438 |
| Aug 27, 2025 | 12.37 | 12.42 | 12.35 | 12.41 | 12.07 | 0.32% | 242,475 |
| Aug 26, 2025 | 12.31 | 12.40 | 12.30 | 12.37 | 12.03 | 0.57% | 370,445 |
| Aug 25, 2025 | 12.27 | 12.32 | 12.25 | 12.30 | 11.96 | 0.24% | 271,794 |
| Aug 22, 2025 | 12.24 | 12.29 | 12.22 | 12.27 | 11.93 | 0.25% | 240,170 |
| Aug 21, 2025 | 12.19 | 12.27 | 12.19 | 12.24 | 11.91 | 0.16% | 371,652 |
| Aug 20, 2025 | 12.24 | 12.24 | 12.19 | 12.22 | 11.89 | - | 240,068 |
| Aug 19, 2025 | 12.21 | 12.24 | 12.21 | 12.22 | 11.89 | -0.08% | 267,860 |
| Aug 18, 2025 | 12.23 | 12.23 | 12.18 | 12.23 | 11.90 | -0.08% | 242,043 |
| Aug 15, 2025 | 12.28 | 12.29 | 12.23 | 12.24 | 11.91 | -0.16% | 334,686 |
| Aug 14, 2025 | 12.26 | 12.26 | 12.24 | 12.26 | 11.92 | 0.25% | 395,870 |
| Aug 13, 2025 | 12.28 | 12.29 | 12.18 | 12.23 | 11.90 | -1.05% | 594,035 |
| Aug 12, 2025 | 12.37 | 12.39 | 12.34 | 12.36 | 11.92 | 0.16% | 384,312 |
| Aug 11, 2025 | 12.34 | 12.37 | 12.30 | 12.34 | 11.90 | 0.33% | 499,859 |
| Aug 8, 2025 | 12.24 | 12.31 | 12.23 | 12.30 | 11.86 | 0.90% | 314,851 |
| Aug 7, 2025 | 12.20 | 12.24 | 12.19 | 12.19 | 11.75 | - | 355,333 |
| Aug 6, 2025 | 12.16 | 12.19 | 12.13 | 12.19 | 11.75 | 0.49% | 487,997 |
| Aug 5, 2025 | 12.16 | 12.17 | 12.13 | 12.13 | 11.69 | -0.25% | 311,677 |
| Aug 4, 2025 | 12.11 | 12.16 | 12.09 | 12.16 | 11.72 | 0.50% | 304,035 |
| Aug 1, 2025 | 12.12 | 12.15 | 12.07 | 12.10 | 11.66 | -0.41% | 494,273 |
| Jul 31, 2025 | 12.11 | 12.16 | 12.05 | 12.15 | 11.71 | 0.66% | 633,398 |
| Jul 30, 2025 | 12.05 | 12.09 | 12.02 | 12.07 | 11.64 | 0.08% | 417,400 |
| Jul 29, 2025 | 12.05 | 12.06 | 12.00 | 12.06 | 11.63 | 0.33% | 366,938 |
| Jul 28, 2025 | 12.02 | 12.06 | 12.02 | 12.02 | 11.59 | -0.08% | 450,018 |
| Jul 25, 2025 | 12.03 | 12.04 | 11.99 | 12.03 | 11.60 | 0.08% | 259,295 |
| Jul 24, 2025 | 12.02 | 12.04 | 11.98 | 12.02 | 11.59 | -0.08% | 453,401 |
| Jul 23, 2025 | 11.99 | 12.06 | 11.98 | 12.03 | 11.60 | -0.17% | 470,951 |
| Jul 22, 2025 | 11.98 | 12.07 | 11.98 | 12.05 | 11.62 | 0.50% | 417,866 |
| Jul 21, 2025 | 12.01 | 12.03 | 11.97 | 11.99 | 11.56 | -0.50% | 500,706 |
| Jul 18, 2025 | 12.03 | 12.07 | 11.97 | 12.05 | 11.62 | 0.17% | 561,935 |
| Jul 17, 2025 | 12.06 | 12.06 | 12.00 | 12.03 | 11.60 | -0.17% | 641,475 |