NYSE : DSL
DoubleLine Income Solutions Fund — Price history
Financials · Asset Management - Income · United States
Last price 9.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DoubleLine Income Solutions Fund (DSL) closed at 9.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.84 | 9.88 | 9.82 | 9.82 | 1,160,005 | -0.10% |
| 2026-10-30 | 9.88 | 9.886 | 9.785 | 9.83 | 761,450 | -0.61% |
| 2026-10-29 | 9.79 | 9.895 | 9.79 | 9.89 | 758,643 | +1.12% |
| 2026-10-28 | 9.76 | 9.79 | 9.715 | 9.78 | 1,250,522 | +0.41% |
| 2026-10-27 | 9.66 | 9.755 | 9.63 | 9.74 | 968,748 | +0.41% |
| 2026-10-26 | 9.81 | 9.81 | 9.61 | 9.7 | 1,352,268 | -0.82% |
| 2026-10-23 | 9.77 | 9.78 | 9.71 | 9.78 | 666,406 | +0.10% |
| 2026-10-22 | 9.75 | 9.78 | 9.695 | 9.77 | 810,773 | -0.81% |
| 2026-10-21 | 9.76 | 9.85 | 9.73 | 9.85 | 590,470 | +0.82% |
| 2026-10-20 | 9.76 | 9.78 | 9.69 | 9.77 | 942,953 | +0.10% |
| 2026-10-19 | 9.75 | 9.775 | 9.7 | 9.76 | 863,368 | -0.10% |
| 2026-10-16 | 9.76 | 9.85 | 9.7 | 9.77 | 584,874 | -0.10% |
| 2026-10-15 | 9.69 | 9.8 | 9.645 | 9.78 | 778,815 | +1.45% |
| 2026-10-14 | 9.76 | 9.85 | 9.64 | 9.64 | 991,308 | -1.73% |
| 2026-10-13 | 9.83 | 9.985 | 9.8 | 9.92 | 1,053,779 | +0.51% |
| 2026-10-12 | 9.89 | 9.925 | 9.835 | 9.87 | 566,512 | -0.40% |
| 2026-10-09 | 9.88 | 9.95 | 9.81 | 9.91 | 969,264 | +0.10% |
| 2026-10-08 | 9.77 | 9.91 | 9.725 | 9.9 | 1,411,681 | +1.02% |
| 2026-10-07 | 9.85 | 9.87 | 9.775 | 9.8 | 1,116,796 | -1.01% |
| 2026-10-06 | 9.88 | 9.9 | 9.815 | 9.9 | 855,623 | +0.81% |
| 2026-10-05 | 9.95 | 9.96 | 9.82 | 9.82 | 700,420 | -1.41% |
| 2026-10-02 | 10 | 10.06 | 9.935 | 9.96 | 726,863 | -0.30% |
| 2026-10-01 | 9.98 | 10 | 9.85 | 9.99 | 819,613 | -0.10% |
| 2026-09-30 | 10.05 | 10.09 | 9.985 | 10 | 1,273,493 | -0.20% |
| 2026-09-29 | 9.91 | 10.05 | 9.895 | 10.02 | 802,946 | +1.11% |
| 2026-09-28 | 9.98 | 10 | 9.83 | 9.91 | 968,675 | -1.10% |
| 2026-09-25 | 9.97 | 10.03 | 9.92 | 10.02 | 728,817 | +0.70% |
| 2026-09-24 | 9.92 | 9.995 | 9.875 | 9.95 | 1,102,870 | -0.20% |
| 2026-09-23 | 10.1 | 10.115 | 9.97 | 9.97 | 1,117,146 | -1.29% |
| 2026-09-22 | 10.12 | 10.179 | 10.05 | 10.1 | 986,573 | -0.59% |
| 2026-09-21 | 10.2 | 10.2 | 10.12 | 10.16 | 861,760 | -0.39% |
| 2026-09-18 | 10.25 | 10.26 | 10.18 | 10.2 | 616,397 | -0.58% |
| 2026-09-17 | 10.19 | 10.29 | 10.18 | 10.26 | 490,853 | +0.88% |
| 2026-09-16 | 10.11 | 10.24 | 10.11 | 10.17 | 545,561 | +0.30% |
| 2026-09-15 | 10.36 | 10.36 | 10.21 | 10.25 | 809,993 | -0.97% |
| 2026-09-14 | 10.35 | 10.403 | 10.29 | 10.35 | 740,972 | -0.48% |
| 2026-09-11 | 10.45 | 10.48 | 10.4 | 10.4 | 303,028 | -0.48% |
| 2026-09-10 | 10.5 | 10.512 | 10.42 | 10.45 | 511,043 | -0.67% |
| 2026-09-09 | 10.5 | 10.55 | 10.5 | 10.52 | 388,836 | +0.19% |
| 2026-09-08 | 10.5 | 10.52 | 10.49 | 10.5 | 400,328 | -0.10% |
| 2026-09-04 | 10.52 | 10.55 | 10.51 | 10.51 | 372,187 | -0.28% |
| 2026-09-03 | 10.57 | 10.59 | 10.53 | 10.54 | 503,598 | +0.00% |
| 2026-09-02 | 10.56 | 10.59 | 10.525 | 10.54 | 846,128 | -0.38% |
| 2026-09-01 | 10.64 | 10.64 | 10.535 | 10.58 | 710,840 | -0.56% |
| 2026-08-31 | 10.74 | 10.74 | 10.61 | 10.64 | 774,705 | -0.37% |
| 2026-08-28 | 10.67 | 10.725 | 10.64 | 10.68 | 582,266 | +0.47% |
| 2026-08-27 | 10.68 | 10.68 | 10.6 | 10.63 | 337,414 | -0.09% |
| 2026-08-26 | 10.67 | 10.67 | 10.61 | 10.64 | 390,611 | -0.19% |
| 2026-08-25 | 10.61 | 10.67 | 10.595 | 10.66 | 418,044 | +0.57% |
| 2026-08-24 | 10.54 | 10.6 | 10.54 | 10.6 | 525,814 | +0.57% |
| 2026-08-21 | 10.58 | 10.605 | 10.54 | 10.54 | 465,751 | +0.09% |
| 2026-08-20 | 10.63 | 10.69 | 10.53 | 10.53 | 669,287 | -0.85% |
| 2026-08-19 | 10.67 | 10.77 | 10.62 | 10.62 | 1,133,136 | +0.28% |
| 2026-08-18 | 10.78 | 10.973 | 10.69 | 10.7 | 802,306 | -0.74% |
| 2026-08-17 | 10.85 | 10.858 | 10.775 | 10.78 | 488,649 | -0.55% |
| 2026-08-14 | 10.81 | 10.845 | 10.8 | 10.84 | 374,327 | +0.37% |
| 2026-08-13 | 10.74 | 10.81 | 10.73 | 10.8 | 306,403 | +0.56% |
| 2026-08-12 | 10.79 | 10.8 | 10.72 | 10.74 | 427,321 | +0.09% |
| 2026-08-11 | 10.79 | 10.799 | 10.73 | 10.73 | 293,468 | -0.09% |
| 2026-08-10 | 10.86 | 10.959 | 10.735 | 10.74 | 700,950 | -0.92% |
| 2026-08-07 | 10.73 | 10.845 | 10.73 | 10.84 | 640,420 | +1.31% |
| 2026-08-06 | 10.72 | 10.73 | 10.671 | 10.7 | 263,804 | +0.28% |
| 2026-08-05 | 10.72 | 10.73 | 10.67 | 10.67 | 407,074 | -0.47% |
| 2026-08-04 | 10.7 | 10.75 | 10.68 | 10.72 | 515,464 | +0.47% |
| 2026-08-03 | 10.68 | 10.7 | 10.65 | 10.67 | 489,701 | +0.00% |
| 2026-07-31 | 10.74 | 10.75 | 10.65 | 10.67 | 443,812 | -0.28% |
| 2026-07-30 | 10.66 | 10.7 | 10.58 | 10.7 | 535,500 | +0.56% |
| 2026-07-29 | 10.66 | 10.69 | 10.62 | 10.64 | 282,428 | -0.56% |
| 2026-07-28 | 10.7 | 10.7 | 10.625 | 10.7 | 475,430 | +0.00% |
| 2026-07-27 | 10.62 | 10.7 | 10.5 | 10.7 | 411,671 | +1.42% |
| 2026-07-24 | 10.67 | 10.68 | 10.55 | 10.55 | 623,086 | -0.75% |
| 2026-07-23 | 10.71 | 10.72 | 10.63 | 10.63 | 376,634 | -1.21% |
| 2026-07-22 | 10.78 | 10.8 | 10.73 | 10.76 | 611,534 | -0.28% |
| 2026-07-21 | 10.79 | 10.8 | 10.76 | 10.79 | 418,278 | +0.28% |
| 2026-07-20 | 10.64 | 10.775 | 10.635 | 10.76 | 633,645 | +1.22% |
| 2026-07-17 | 10.66 | 10.695 | 10.61 | 10.63 | 2,240,853 | -0.65% |
| 2026-07-16 | 10.7 | 10.745 | 10.68 | 10.7 | 773,761 | -0.19% |
| 2026-07-15 | 10.82 | 10.86 | 10.71 | 10.72 | 1,019,108 | -0.92% |
| 2026-07-14 | 11 | 11 | 10.905 | 10.93 | 556,371 | -0.55% |
| 2026-07-13 | 11.02 | 11.05 | 10.95 | 10.99 | 606,831 | -0.54% |
| 2026-07-10 | 11 | 11.05 | 11 | 11.05 | 311,056 | +0.36% |
| 2026-07-09 | 10.97 | 11.02 | 10.94 | 11.01 | 330,653 | +0.55% |
| 2026-07-08 | 10.98 | 11.04 | 10.9 | 10.95 | 364,152 | -0.18% |
| 2026-07-07 | 10.95 | 11.02 | 10.95 | 10.97 | 339,565 | +0.27% |
| 2026-07-06 | 11 | 11.01 | 10.94 | 10.94 | 280,361 | -0.64% |
| 2026-07-02 | 11.04 | 11.04 | 10.963 | 11.01 | 447,473 | +0.00% |
| 2026-07-01 | 11.01 | 11.076 | 10.965 | 11.01 | 464,365 | -0.45% |
| 2026-06-30 | 10.96 | 11.075 | 10.96 | 11.06 | 667,441 | +1.37% |
| 2026-06-29 | 10.83 | 11.005 | 10.83 | 10.91 | 685,230 | +0.93% |
| 2026-06-26 | 10.79 | 10.87 | 10.79 | 10.81 | 469,189 | -0.18% |
| 2026-06-25 | 10.83 | 10.87 | 10.82 | 10.83 | 565,613 | +0.37% |
| 2026-06-24 | 10.86 | 10.86 | 10.78 | 10.79 | 472,022 | -0.19% |
| 2026-06-23 | 10.77 | 10.82 | 10.76 | 10.81 | 537,605 | +0.28% |
| 2026-06-22 | 10.78 | 10.855 | 10.78 | 10.78 | 457,074 | -0.19% |
| 2026-06-18 | 10.76 | 10.84 | 10.752 | 10.8 | 604,640 | -0.09% |
| 2026-06-17 | 10.83 | 10.9 | 10.81 | 10.81 | 475,340 | -0.46% |
| 2026-06-16 | 11.01 | 11.05 | 10.95 | 10.97 | 433,097 | -0.45% |
| 2026-06-15 | 11.06 | 11.06 | 10.98 | 11.02 | 524,639 | +0.36% |
| 2026-06-12 | 10.89 | 11 | 10.89 | 10.98 | 314,256 | +1.01% |
| 2026-06-11 | 10.86 | 10.893 | 10.821 | 10.87 | 269,489 | +0.46% |
| 2026-06-10 | 10.83 | 10.89 | 10.8 | 10.82 | 345,730 | +0.00% |
| 2026-06-09 | 10.91 | 10.91 | 10.765 | 10.82 | 500,270 | -0.46% |
| 2026-06-08 | 10.88 | 10.89 | 10.85 | 10.87 | 309,542 | -0.09% |
| 2026-06-05 | 10.9 | 10.91 | 10.79 | 10.88 | 448,924 | -0.27% |
| 2026-06-04 | 10.9 | 10.94 | 10.878 | 10.91 | 293,441 | +0.18% |
| 2026-06-03 | 10.96 | 10.99 | 10.86 | 10.89 | 362,861 | -0.73% |
| 2026-06-02 | 10.99 | 11 | 10.92 | 10.97 | 280,686 | +0.09% |
| 2026-06-01 | 11.03 | 11.08 | 10.925 | 10.96 | 591,173 | -0.90% |
| 2026-05-29 | 11.1 | 11.13 | 11.045 | 11.06 | 459,374 | +0.18% |
| 2026-05-28 | 11.01 | 11.09 | 10.99 | 11.04 | 490,347 | +0.55% |
| 2026-05-27 | 10.94 | 11.06 | 10.91 | 10.98 | 387,786 | +0.73% |
| 2026-05-26 | 10.89 | 10.93 | 10.89 | 10.9 | 449,491 | +0.18% |
| 2026-05-22 | 10.88 | 10.94 | 10.86 | 10.88 | 312,476 | +0.28% |
| 2026-05-21 | 10.92 | 10.92 | 10.83 | 10.85 | 312,845 | -0.82% |
| 2026-05-20 | 10.76 | 10.95 | 10.71 | 10.94 | 646,779 | +2.15% |
| 2026-05-19 | 10.7 | 10.785 | 10.66 | 10.71 | 565,756 | -0.19% |
| 2026-05-18 | 10.71 | 10.8 | 10.69 | 10.73 | 768,479 | -0.19% |
| 2026-05-15 | 10.72 | 10.94 | 10.55 | 10.75 | 813,950 | -1.74% |
| 2026-05-14 | 10.93 | 10.955 | 10.87 | 10.94 | 646,881 | -0.18% |
| 2026-05-13 | 11.04 | 11.05 | 10.96 | 10.96 | 561,731 | -0.63% |