DoubleLine Income Solutions Fund

DSL
🏛️ usa →
12.36
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.19 11.26 11.08 11.09 1.1M
2022-12-29 11.17 11.28 11.13 11.19 0.7M
2022-12-28 11.20 11.39 11.12 11.12 0.7M
2022-12-27 11.40 11.42 11.16 11.20 0.6M
2022-12-23 11.42 11.51 11.38 11.43 0.4M
2022-12-22 11.35 11.42 11.23 11.40 0.7M
2022-12-21 11.37 11.43 11.29 11.36 0.8M
2022-12-20 11.33 11.47 11.30 11.32 0.7M
2022-12-19 11.64 11.65 11.39 11.41 0.6M
2022-12-16 11.80 11.87 11.55 11.67 0.5M
2022-12-15 12.00 12.01 11.81 11.92 0.5M
2022-12-14 12.05 12.17 11.89 12.05 0.6M
2022-12-13 12.36 12.46 12.24 12.33 0.7M
2022-12-12 12.10 12.23 12.01 12.19 0.6M
2022-12-09 12.15 12.21 12.03 12.07 0.5M
2022-12-08 12.18 12.25 11.99 12.17 0.9M
2022-12-07 11.98 12.37 11.92 12.08 1.9M
2022-12-06 11.89 11.98 11.80 11.90 0.3M
2022-12-05 11.98 12.04 11.83 11.86 0.4M
2022-12-02 12.00 12.03 11.92 11.99 0.4M
2022-12-01 12.00 12.20 11.97 12.05 0.8M
2022-11-30 11.67 12.00 11.63 11.90 0.8M
2022-11-29 11.42 11.58 11.40 11.58 0.4M
2022-11-28 11.50 11.64 11.42 11.45 0.5M
2022-11-25 11.43 11.60 11.41 11.54 0.1M
2022-11-23 11.40 11.55 11.39 11.45 0.3M
2022-11-22 11.29 11.48 11.26 11.35 0.4M
2022-11-21 11.38 11.38 11.17 11.27 0.4M
2022-11-18 11.39 11.47 11.29 11.38 0.2M
2022-11-17 11.44 11.49 11.27 11.31 0.4M
2022-11-16 11.61 11.73 11.52 11.53 0.5M
2022-11-15 11.56 11.88 11.53 11.69 0.9M
2022-11-14 11.45 11.55 11.36 11.39 0.5M
2022-11-11 11.50 11.54 11.32 11.44 0.4M
2022-11-10 11.63 11.65 11.40 11.53 0.5M
2022-11-09 11.30 11.41 11.25 11.26 0.3M
2022-11-08 11.26 11.45 11.21 11.35 0.3M
2022-11-07 11.13 11.29 11.05 11.24 0.3M
2022-11-04 11.20 11.33 11.11 11.14 0.3M
2022-11-03 11.15 11.20 11.07 11.16 0.3M
2022-11-02 11.32 11.36 11.16 11.21 0.3M
2022-11-01 11.17 11.37 11.14 11.31 0.4M
2022-10-31 10.79 11.11 10.79 11.11 0.6M
2022-10-28 10.80 10.91 10.62 10.76 0.7M
2022-10-27 10.87 11.01 10.77 10.79 0.4M
2022-10-26 11.06 11.14 10.80 10.80 0.5M
2022-10-25 10.71 11.06 10.65 11.06 0.4M
2022-10-24 10.70 10.83 10.58 10.73 0.3M
2022-10-21 10.60 10.70 10.46 10.70 0.5M
2022-10-20 10.50 10.65 10.46 10.64 0.7M
2022-10-19 10.75 10.82 10.50 10.52 0.4M
2022-10-18 10.98 11.08 10.79 10.80 0.5M
2022-10-17 10.88 10.97 10.80 10.94 0.4M
2022-10-14 11.00 11.08 10.76 10.79 0.4M
2022-10-13 10.87 11.20 10.85 10.93 0.4M
2022-10-12 11.30 11.40 11.14 11.14 0.4M
2022-10-11 11.15 11.55 11.09 11.49 0.6M
2022-10-10 11.32 11.32 11.10 11.17 0.5M
2022-10-07 10.93 11.35 10.93 11.25 1.2M
2022-10-06 11.11 11.16 10.98 10.99 0.2M
2022-10-05 11.21 11.27 10.99 11.15 0.3M
2022-10-04 11.14 11.41 11.14 11.24 0.3M
2022-10-03 10.92 11.23 10.88 11.05 0.5M
2022-09-30 10.97 11.15 10.80 10.80 0.8M
2022-09-29 11.16 11.24 10.91 10.93 0.4M
2022-09-28 11.05 11.46 11.00 11.30 0.6M
2022-09-27 11.20 11.27 10.99 11.04 0.4M
2022-09-26 11.45 11.52 11.05 11.09 0.5M
2022-09-23 11.53 11.72 11.32 11.43 0.7M
2022-09-22 11.42 11.64 11.35 11.61 0.7M
2022-09-21 11.40 11.54 11.33 11.40 0.3M
2022-09-20 11.68 11.74 11.36 11.40 0.6M
2022-09-19 11.87 11.90 11.70 11.72 0.3M
2022-09-16 11.79 11.96 11.72 11.90 0.4M
2022-09-15 11.98 12.05 11.80 11.81 0.4M
2022-09-14 12.00 12.05 11.92 12.01 0.3M
2022-09-13 11.99 12.05 11.92 12.00 0.4M
2022-09-12 12.15 12.25 12.05 12.10 0.5M
2022-09-09 12.14 12.22 12.09 12.13 0.2M
2022-09-08 12.05 12.18 12.05 12.07 0.3M
2022-09-07 12.05 12.19 12.02 12.13 0.2M
2022-09-06 12.18 12.20 12.03 12.04 0.3M
2022-09-02 12.22 12.38 12.13 12.14 0.3M
2022-09-01 12.37 12.40 12.11 12.15 0.4M
2022-08-31 12.54 12.73 12.42 12.48 0.3M
2022-08-30 12.68 12.79 12.42 12.42 0.2M
2022-08-29 12.62 12.76 12.60 12.67 0.2M
2022-08-26 12.80 12.82 12.59 12.61 0.2M
2022-08-25 12.65 12.77 12.60 12.73 0.3M
2022-08-24 12.59 12.64 12.55 12.60 0.3M
2022-08-23 12.53 12.72 12.53 12.56 0.2M
2022-08-22 12.63 12.64 12.50 12.55 0.2M
2022-08-19 12.75 12.78 12.65 12.67 0.2M
2022-08-18 12.77 12.83 12.66 12.77 0.4M
2022-08-17 12.88 12.92 12.76 12.77 0.3M
2022-08-16 13.05 13.05 12.87 12.90 0.4M
2022-08-15 13.23 13.23 13.02 13.05 0.4M
2022-08-12 13.09 13.32 13.07 13.24 0.3M
2022-08-11 13.10 13.18 13.04 13.05 0.2M
2022-08-10 13.12 13.14 13.01 13.07 0.4M
2022-08-09 13.07 13.15 13.05 13.12 0.3M
2022-08-08 13.15 13.15 12.99 13.06 0.3M
2022-08-05 13.01 13.19 12.95 13.15 0.3M
2022-08-04 13.14 13.17 12.98 13.01 0.2M
2022-08-03 12.96 13.06 12.84 13.02 0.3M
2022-08-02 12.93 13.03 12.88 12.89 0.3M
2022-08-01 12.75 12.99 12.68 12.89 0.4M
2022-07-29 12.70 12.78 12.65 12.74 0.4M
2022-07-28 12.32 12.63 12.30 12.61 0.4M
2022-07-27 12.19 12.38 12.18 12.31 0.3M
2022-07-26 12.13 12.18 12.05 12.14 0.2M
2022-07-25 12.20 12.27 12.05 12.11 0.3M
2022-07-22 12.20 12.30 12.10 12.17 0.2M
2022-07-21 12.10 12.19 12.06 12.15 0.2M
2022-07-20 12.08 12.18 12.01 12.12 0.4M
2022-07-19 12.00 12.10 11.98 12.05 0.3M
2022-07-18 12.04 12.11 11.91 11.96 0.3M
2022-07-15 12.21 12.23 11.95 12.01 0.5M
2022-07-14 12.20 12.20 12.02 12.15 0.3M
2022-07-13 12.11 12.29 12.11 12.22 0.3M
2022-07-12 12.33 12.43 12.18 12.30 0.3M
2022-07-11 12.55 12.55 12.21 12.28 0.3M
2022-07-08 12.54 12.59 12.39 12.55 0.3M
2022-07-07 12.30 12.50 12.28 12.50 0.3M
2022-07-06 12.40 12.43 12.26 12.29 0.4M
2022-07-05 12.20 12.39 12.10 12.36 0.5M
2022-07-01 12.15 12.27 12.07 12.20 0.3M
2022-06-30 12.07 12.34 11.99 12.13 0.8M
2022-06-29 12.11 12.18 12.00 12.05 0.4M
2022-06-28 12.20 12.27 12.07 12.12 0.2M
2022-06-27 12.17 12.23 12.06 12.15 0.4M
2022-06-24 12.32 12.36 12.11 12.18 0.4M
2022-06-23 12.08 12.15 12.03 12.13 0.4M
2022-06-22 11.94 12.11 11.94 12.05 0.4M
2022-06-21 12.11 12.22 12.02 12.04 0.4M
2022-06-17 12.05 12.08 12.00 12.04 0.4M
2022-06-16 12.31 12.33 11.85 11.90 0.7M
2022-06-15 12.51 12.65 12.39 12.47 0.4M
2022-06-14 12.72 12.77 12.57 12.61 0.3M
2022-06-13 12.88 12.94 12.52 12.65 0.8M
2022-06-10 13.13 13.16 12.96 13.06 0.3M
2022-06-09 13.39 13.44 13.18 13.22 0.2M
2022-06-08 13.45 13.48 13.34 13.39 0.2M
2022-06-07 13.27 13.42 13.26 13.41 0.2M
2022-06-06 13.30 13.33 13.21 13.24 0.3M
2022-06-03 13.25 13.27 13.14 13.26 0.4M
2022-06-02 13.22 13.32 13.17 13.32 0.3M
2022-06-01 13.33 13.40 13.13 13.22 0.3M
2022-05-31 13.37 13.37 13.20 13.26 0.4M
2022-05-27 13.32 13.43 13.27 13.35 0.5M
2022-05-26 13.03 13.34 13.03 13.23 0.4M
2022-05-25 12.86 13.04 12.85 13.00 0.3M
2022-05-24 13.06 13.06 12.83 12.86 0.3M
2022-05-23 13.06 13.18 12.98 13.02 0.3M
2022-05-20 12.96 13.05 12.90 13.03 0.3M
2022-05-19 12.92 13.06 12.89 12.90 0.3M
2022-05-18 12.85 12.98 12.80 12.96 0.4M
2022-05-17 12.93 12.96 12.80 12.93 0.3M
2022-05-16 12.78 12.89 12.78 12.81 0.3M
2022-05-13 12.94 13.00 12.82 12.83 0.5M
2022-05-12 13.00 13.07 12.76 12.85 0.6M
2022-05-11 13.17 13.30 13.04 13.07 0.3M
2022-05-10 13.40 13.49 13.22 13.32 0.4M
2022-05-09 13.18 13.46 13.15 13.30 1.1M
2022-05-06 13.39 13.40 13.19 13.25 0.4M
2022-05-05 13.55 13.59 13.34 13.39 0.3M
2022-05-04 13.44 13.66 13.38 13.65 0.3M
2022-05-03 13.43 13.55 13.43 13.48 0.2M
2022-05-02 13.48 13.58 13.40 13.46 0.5M
2022-04-29 13.65 13.73 13.50 13.53 0.4M
2022-04-28 13.65 13.74 13.55 13.71 0.4M
2022-04-27 13.66 13.79 13.54 13.57 0.4M
2022-04-26 13.83 13.85 13.61 13.62 0.4M
2022-04-25 13.75 13.86 13.61 13.85 0.3M
2022-04-22 13.71 13.75 13.62 13.72 0.4M
2022-04-21 13.86 13.90 13.71 13.74 0.5M
2022-04-20 13.66 13.90 13.66 13.88 0.4M
2022-04-19 13.53 13.67 13.51 13.64 0.4M
2022-04-18 13.69 13.73 13.50 13.54 0.5M
2022-04-14 13.85 13.90 13.70 13.70 0.2M
2022-04-13 13.80 13.96 13.80 13.85 0.4M
2022-04-12 13.93 14.06 13.89 13.94 0.4M
2022-04-11 13.99 14.03 13.81 13.86 0.4M
2022-04-08 14.00 14.16 14.00 14.04 0.3M
2022-04-07 13.90 14.09 13.90 14.03 0.3M
2022-04-06 14.25 14.29 13.88 13.95 0.8M
2022-04-05 14.67 14.70 14.29 14.33 0.4M
2022-04-04 14.66 14.76 14.61 14.75 0.4M
2022-04-01 14.52 14.69 14.45 14.63 0.5M
2022-03-31 14.38 14.56 14.38 14.52 0.5M
2022-03-30 14.35 14.46 14.27 14.31 0.4M
2022-03-29 14.09 14.35 14.09 14.35 0.5M
2022-03-28 14.13 14.16 13.95 13.99 0.5M
2022-03-25 14.23 14.25 14.05 14.10 0.5M
2022-03-24 13.90 14.26 13.83 14.19 0.7M
2022-03-23 13.95 14.05 13.88 13.91 0.4M
2022-03-22 14.07 14.09 13.91 13.95 0.4M
2022-03-21 14.20 14.30 13.92 14.04 0.4M
2022-03-18 14.31 14.37 14.16 14.20 0.4M
2022-03-17 13.83 14.37 13.81 14.31 0.7M
2022-03-16 13.73 13.88 13.63 13.83 0.6M
2022-03-15 13.64 13.81 13.64 13.76 0.4M
2022-03-14 14.01 14.07 13.62 13.66 0.6M
2022-03-11 14.18 14.23 14.01 14.03 0.4M
2022-03-10 14.26 14.28 14.13 14.16 0.4M
2022-03-09 14.38 14.38 14.25 14.30 0.3M
2022-03-08 14.26 14.41 14.22 14.25 0.3M
2022-03-07 14.50 14.61 14.23 14.24 0.4M
2022-03-04 14.50 14.64 14.49 14.53 0.4M
2022-03-03 14.72 14.77 14.54 14.57 0.3M
2022-03-02 14.69 14.76 14.65 14.69 0.4M
2022-03-01 14.56 14.69 14.56 14.67 0.4M
2022-02-28 14.46 14.63 14.43 14.57 0.4M
2022-02-25 14.58 14.65 14.48 14.53 0.6M
2022-02-24 14.34 14.55 14.10 14.52 0.9M
2022-02-23 14.83 14.94 14.61 14.65 0.5M
2022-02-22 14.98 15.00 14.70 14.80 0.5M
2022-02-18 15.07 15.15 15.01 15.07 0.3M
2022-02-17 15.19 15.25 15.00 15.06 0.3M
2022-02-16 15.17 15.24 15.11 15.20 0.3M
2022-02-15 15.24 15.39 15.22 15.27 0.3M
2022-02-14 15.20 15.41 15.03 15.20 0.5M
2022-02-11 15.68 15.72 15.20 15.23 0.5M
2022-02-10 15.80 15.89 15.61 15.67 0.3M
2022-02-09 15.85 15.87 15.71 15.85 0.4M
2022-02-08 15.65 15.81 15.55 15.75 0.4M
2022-02-07 15.85 15.86 15.60 15.64 0.4M
2022-02-04 15.62 15.83 15.57 15.75 0.7M
2022-02-03 15.61 15.80 15.51 15.56 0.4M
2022-02-02 15.88 15.97 15.73 15.81 0.4M
2022-02-01 15.70 15.90 15.64 15.86 0.4M
2022-01-31 15.58 15.78 15.55 15.66 0.4M
2022-01-28 15.48 15.60 15.38 15.56 0.4M
2022-01-27 15.50 15.67 15.44 15.45 0.3M
2022-01-26 15.44 15.55 15.38 15.45 0.6M
2022-01-25 15.20 15.46 15.03 15.32 0.6M
2022-01-24 15.24 15.33 14.65 15.29 1.4M
2022-01-21 15.45 15.68 15.30 15.37 0.8M
2022-01-20 15.83 15.95 15.46 15.48 0.6M
2022-01-19 15.90 16.02 15.76 15.78 0.6M
2022-01-18 15.88 15.93 15.78 15.90 0.7M
2022-01-14 16.11 16.21 15.88 15.90 0.6M
2022-01-13 16.41 16.46 16.17 16.20 0.4M
2022-01-12 16.38 16.52 16.32 16.37 0.7M
2022-01-11 16.39 16.47 16.26 16.45 0.5M
2022-01-10 16.22 16.33 16.15 16.33 0.4M
2022-01-07 16.26 16.38 16.19 16.31 0.4M
2022-01-06 16.24 16.31 16.11 16.22 0.4M
2022-01-05 16.50 16.55 16.14 16.18 0.5M
2022-01-04 16.38 16.45 16.28 16.45 0.6M
2022-01-03 16.21 16.32 16.14 16.24 0.6M