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
2023-12-29 12.20 12.30 12.14 12.24 0.9M
2023-12-28 12.16 12.22 12.08 12.18 0.4M
2023-12-27 12.07 12.20 12.07 12.20 0.5M
2023-12-26 11.99 12.09 11.96 12.05 0.4M
2023-12-22 12.04 12.12 11.92 11.99 0.4M
2023-12-21 11.93 12.06 11.93 12.02 0.5M
2023-12-20 12.00 12.05 11.95 11.97 0.3M
2023-12-19 12.03 12.09 11.96 11.99 0.4M
2023-12-18 12.09 12.11 11.97 11.98 0.5M
2023-12-15 12.05 12.14 11.92 12.07 0.7M
2023-12-14 12.23 12.37 12.00 12.03 1.1M
2023-12-13 11.86 12.27 11.79 12.23 0.9M
2023-12-12 11.99 11.99 11.87 11.92 0.4M
2023-12-11 12.00 12.04 11.96 12.00 0.3M
2023-12-08 12.08 12.08 11.95 11.97 0.3M
2023-12-07 12.06 12.11 12.01 12.11 0.6M
2023-12-06 12.11 12.14 11.97 12.06 0.7M
2023-12-05 12.00 12.17 11.98 12.10 0.6M
2023-12-04 11.95 12.05 11.89 11.97 0.4M
2023-12-01 11.95 12.03 11.93 11.98 0.7M
2023-11-30 11.87 12.00 11.85 11.95 0.6M
2023-11-29 11.78 11.89 11.76 11.83 0.5M
2023-11-28 11.69 11.85 11.68 11.71 0.6M
2023-11-27 11.75 11.80 11.68 11.69 0.4M
2023-11-24 11.74 11.78 11.72 11.73 0.2M
2023-11-22 11.75 11.80 11.71 11.77 0.3M
2023-11-21 11.63 11.77 11.63 11.68 0.4M
2023-11-20 11.74 11.75 11.64 11.65 0.5M
2023-11-17 11.75 11.75 11.62 11.72 0.5M
2023-11-16 11.51 11.70 11.51 11.69 0.5M
2023-11-15 11.69 11.71 11.51 11.53 0.5M
2023-11-14 11.76 11.87 11.73 11.80 0.9M
2023-11-13 11.51 11.54 11.41 11.44 0.4M
2023-11-10 11.58 11.62 11.47 11.51 0.4M
2023-11-09 11.63 11.66 11.42 11.48 0.4M
2023-11-08 11.52 11.61 11.47 11.61 0.5M
2023-11-07 11.34 11.44 11.26 11.43 0.6M
2023-11-06 11.64 11.69 11.24 11.32 1.0M
2023-11-03 11.80 11.87 11.49 11.51 1.1M
2023-11-02 11.46 11.73 11.38 11.70 1.1M
2023-11-01 10.91 11.30 10.91 11.30 0.6M
2023-10-31 10.89 10.99 10.86 10.94 0.5M
2023-10-30 10.84 10.92 10.74 10.83 0.5M
2023-10-27 10.68 10.85 10.65 10.69 0.8M
2023-10-26 10.50 10.61 10.48 10.59 0.7M
2023-10-25 10.37 10.50 10.31 10.48 0.8M
2023-10-24 10.31 10.43 10.31 10.38 0.5M
2023-10-23 10.30 10.45 10.22 10.30 0.9M
2023-10-20 10.51 10.55 10.32 10.35 1.1M
2023-10-19 10.68 10.74 10.51 10.51 0.5M
2023-10-18 10.72 10.74 10.65 10.70 0.3M
2023-10-17 10.76 10.79 10.61 10.73 0.5M
2023-10-16 10.92 10.97 10.77 10.78 0.5M
2023-10-13 11.02 11.02 10.91 10.91 0.4M
2023-10-12 11.13 11.16 10.96 10.99 0.4M
2023-10-11 11.09 11.17 11.09 11.09 0.5M
2023-10-10 11.15 11.22 11.09 11.17 0.6M
2023-10-09 11.17 11.30 11.12 11.12 1.0M
2023-10-06 11.28 11.35 11.13 11.19 1.0M
2023-10-05 11.50 11.54 11.34 11.35 0.4M
2023-10-04 11.42 11.52 11.36 11.48 0.5M
2023-10-03 11.62 11.67 11.40 11.42 0.5M
2023-10-02 11.69 11.78 11.56 11.71 1.1M
2023-09-29 11.69 11.81 11.64 11.72 0.5M
2023-09-28 11.49 11.63 11.46 11.61 0.4M
2023-09-27 11.51 11.65 11.49 11.50 0.5M
2023-09-26 11.74 11.78 11.43 11.49 0.7M
2023-09-25 11.80 11.89 11.76 11.80 0.3M
2023-09-22 11.83 11.88 11.78 11.87 0.2M
2023-09-21 11.81 11.87 11.78 11.79 0.3M
2023-09-20 11.93 11.95 11.88 11.91 0.2M
2023-09-19 11.89 11.95 11.86 11.90 0.2M
2023-09-18 11.80 11.95 11.77 11.93 0.2M
2023-09-15 11.90 11.91 11.81 11.83 0.3M
2023-09-14 11.96 11.99 11.91 11.93 0.2M
2023-09-13 11.98 12.04 11.94 11.96 0.2M
2023-09-12 12.04 12.12 12.04 12.10 0.3M
2023-09-11 12.07 12.08 12.03 12.07 0.3M
2023-09-08 12.13 12.17 12.03 12.05 0.3M
2023-09-07 11.97 12.12 11.96 12.10 0.2M
2023-09-06 12.10 12.12 11.99 12.04 0.2M
2023-09-05 12.10 12.10 12.04 12.06 0.2M
2023-09-01 12.10 12.17 12.07 12.14 0.3M
2023-08-31 12.19 12.20 12.05 12.05 0.3M
2023-08-30 12.17 12.21 12.10 12.14 0.3M
2023-08-29 12.04 12.16 12.02 12.13 0.3M
2023-08-28 12.03 12.06 12.01 12.02 0.2M
2023-08-25 11.95 12.05 11.89 12.02 0.5M
2023-08-24 12.01 12.01 11.91 11.91 0.3M
2023-08-23 11.94 12.06 11.92 12.01 0.4M
2023-08-22 11.93 11.95 11.87 11.95 0.2M
2023-08-21 11.91 11.95 11.83 11.94 0.3M
2023-08-18 11.88 12.03 11.88 11.90 0.4M
2023-08-17 12.04 12.06 11.88 11.92 0.4M
2023-08-16 12.00 12.09 12.00 12.01 0.3M
2023-08-15 12.28 12.29 12.13 12.15 0.4M
2023-08-14 12.30 12.33 12.26 12.28 0.2M
2023-08-11 12.35 12.42 12.27 12.28 0.3M
2023-08-10 12.44 12.46 12.35 12.36 0.3M
2023-08-09 12.36 12.42 12.27 12.38 0.6M
2023-08-08 12.23 12.29 12.23 12.27 0.4M
2023-08-07 12.29 12.34 12.21 12.26 0.5M
2023-08-04 12.07 12.14 12.01 12.14 0.4M
2023-08-03 12.04 12.05 11.95 12.01 0.3M
2023-08-02 12.03 12.07 11.99 12.07 0.3M
2023-08-01 12.04 12.15 12.04 12.09 0.3M
2023-07-31 12.07 12.17 12.07 12.12 0.3M
2023-07-28 11.86 12.04 11.86 12.04 0.3M
2023-07-27 11.97 12.04 11.80 11.83 0.5M
2023-07-26 11.89 11.95 11.83 11.94 0.3M
2023-07-25 11.75 11.87 11.75 11.87 0.3M
2023-07-24 11.75 11.80 11.73 11.76 0.3M
2023-07-21 11.78 11.82 11.68 11.70 1.2M
2023-07-20 11.85 11.85 11.70 11.73 0.4M
2023-07-19 11.91 11.92 11.81 11.84 0.3M
2023-07-18 11.81 11.91 11.79 11.88 0.5M
2023-07-17 11.87 11.89 11.80 11.84 0.4M
2023-07-14 11.93 11.97 11.90 11.92 0.2M
2023-07-13 12.05 12.10 11.92 11.95 0.4M
2023-07-12 11.91 12.10 11.85 12.04 0.5M
2023-07-11 11.96 11.98 11.88 11.96 0.2M
2023-07-10 11.93 11.95 11.85 11.91 0.2M
2023-07-07 11.80 11.93 11.78 11.89 0.3M
2023-07-06 11.91 11.93 11.75 11.83 0.3M
2023-07-05 11.92 12.04 11.91 11.97 0.3M
2023-07-03 11.92 11.98 11.87 11.92 0.2M
2023-06-30 11.94 12.02 11.91 11.91 0.5M
2023-06-29 12.04 12.09 11.91 11.92 0.3M
2023-06-28 11.96 12.10 11.95 12.09 0.3M
2023-06-27 11.96 12.01 11.91 11.91 0.2M
2023-06-26 11.93 12.06 11.93 11.96 0.2M
2023-06-23 11.97 11.98 11.92 11.93 0.2M
2023-06-22 11.92 12.00 11.89 11.98 0.2M
2023-06-21 11.86 11.96 11.80 11.92 0.3M
2023-06-20 11.85 11.93 11.80 11.87 0.3M
2023-06-16 11.91 11.95 11.83 11.87 0.3M
2023-06-15 11.85 11.95 11.82 11.91 0.4M
2023-06-14 11.92 11.93 11.75 11.84 0.4M
2023-06-13 12.04 12.12 12.02 12.05 0.3M
2023-06-12 11.96 12.08 11.90 12.05 0.6M
2023-06-09 11.96 12.02 11.86 11.90 0.2M
2023-06-08 11.99 12.12 11.93 11.96 0.3M
2023-06-07 11.80 12.01 11.70 11.96 0.6M
2023-06-06 11.73 11.76 11.70 11.74 0.2M
2023-06-05 11.63 11.71 11.60 11.69 0.3M
2023-06-02 11.65 11.69 11.60 11.66 0.3M
2023-06-01 11.50 11.65 11.49 11.61 0.3M
2023-05-31 11.45 11.48 11.40 11.47 0.2M
2023-05-30 11.41 11.44 11.28 11.43 0.5M
2023-05-26 11.07 11.37 11.05 11.36 0.5M
2023-05-25 11.15 11.18 11.05 11.06 0.4M
2023-05-24 11.25 11.27 11.15 11.15 0.4M
2023-05-23 11.35 11.37 11.24 11.26 0.4M
2023-05-22 11.40 11.43 11.33 11.35 0.2M
2023-05-19 11.40 11.50 11.38 11.42 0.2M
2023-05-18 11.54 11.57 11.40 11.45 0.3M
2023-05-17 11.55 11.65 11.51 11.53 0.2M
2023-05-16 11.72 11.75 11.52 11.55 0.3M
2023-05-15 11.59 11.76 11.55 11.72 0.4M
2023-05-12 11.73 11.73 11.56 11.61 0.3M
2023-05-11 11.66 11.72 11.60 11.67 0.2M
2023-05-10 11.70 11.70 11.60 11.69 0.2M
2023-05-09 11.72 11.78 11.67 11.71 0.3M
2023-05-08 11.85 11.89 11.67 11.73 0.3M
2023-05-05 11.67 11.98 11.66 11.84 0.5M
2023-05-04 11.69 11.74 11.56 11.59 0.3M
2023-05-03 11.62 11.75 11.61 11.70 0.4M
2023-05-02 11.64 11.66 11.53 11.56 0.2M
2023-05-01 11.71 11.74 11.59 11.66 0.3M
2023-04-28 11.64 11.75 11.60 11.74 0.4M
2023-04-27 11.51 11.59 11.50 11.59 0.2M
2023-04-26 11.54 11.60 11.49 11.55 0.3M
2023-04-25 11.49 11.58 11.45 11.47 0.2M
2023-04-24 11.55 11.57 11.51 11.55 0.2M
2023-04-21 11.51 11.59 11.49 11.52 0.2M
2023-04-20 11.50 11.55 11.49 11.54 0.2M
2023-04-19 11.53 11.59 11.50 11.54 0.2M
2023-04-18 11.63 11.64 11.50 11.57 0.4M
2023-04-17 11.66 11.69 11.53 11.57 0.2M
2023-04-14 11.68 11.70 11.53 11.67 0.4M
2023-04-13 11.56 11.68 11.53 11.67 0.2M
2023-04-12 11.65 11.68 11.51 11.54 0.5M
2023-04-11 11.68 11.73 11.62 11.63 0.4M
2023-04-10 11.40 11.68 11.40 11.68 0.5M
2023-04-06 11.28 11.56 11.28 11.47 0.4M
2023-04-05 11.32 11.37 11.20 11.33 0.3M
2023-04-04 11.41 11.50 11.35 11.36 0.2M
2023-04-03 11.39 11.50 11.32 11.39 0.4M
2023-03-31 11.28 11.49 11.28 11.37 0.9M
2023-03-30 11.23 11.29 11.22 11.28 0.3M
2023-03-29 11.09 11.15 11.04 11.14 0.4M
2023-03-28 11.04 11.06 10.95 10.96 0.2M
2023-03-27 11.00 11.11 10.99 11.02 0.3M
2023-03-24 11.09 11.10 10.91 11.00 0.6M
2023-03-23 11.17 11.27 11.04 11.05 0.3M
2023-03-22 11.20 11.25 11.13 11.17 0.2M
2023-03-21 11.18 11.27 11.16 11.21 0.3M
2023-03-20 11.37 11.39 11.16 11.16 0.4M
2023-03-17 11.52 11.59 11.37 11.39 0.2M
2023-03-16 11.49 11.60 11.41 11.58 0.2M
2023-03-15 11.34 11.65 11.34 11.61 0.8M
2023-03-14 11.48 11.60 11.43 11.54 0.4M
2023-03-13 11.41 11.63 11.37 11.37 0.5M
2023-03-10 11.77 11.83 11.44 11.56 0.7M
2023-03-09 12.03 12.09 11.69 11.72 0.5M
2023-03-08 12.14 12.18 11.96 12.03 0.3M
2023-03-07 12.14 12.22 12.05 12.10 0.3M
2023-03-06 12.20 12.25 12.07 12.10 0.2M
2023-03-03 12.18 12.20 12.09 12.15 0.3M
2023-03-02 12.00 12.12 11.94 12.11 0.4M
2023-03-01 12.19 12.23 12.02 12.05 0.4M
2023-02-28 12.01 12.24 11.99 12.21 0.5M
2023-02-27 11.94 12.02 11.91 11.98 0.2M
2023-02-24 11.81 11.95 11.79 11.93 0.4M
2023-02-23 11.81 11.95 11.76 11.93 0.2M
2023-02-22 11.69 11.80 11.62 11.76 0.4M
2023-02-21 11.95 12.02 11.60 11.60 0.7M
2023-02-17 12.11 12.17 12.00 12.06 0.4M
2023-02-16 12.10 12.25 12.10 12.15 0.3M
2023-02-15 12.12 12.20 12.08 12.20 0.3M
2023-02-14 12.21 12.30 12.19 12.25 0.3M
2023-02-13 12.22 12.30 12.19 12.23 0.2M
2023-02-10 12.30 12.33 12.22 12.25 0.2M
2023-02-09 12.36 12.39 12.24 12.30 0.3M
2023-02-08 12.42 12.49 12.18 12.24 0.5M
2023-02-07 12.27 12.43 12.23 12.40 0.3M
2023-02-06 12.36 12.41 12.21 12.23 0.3M
2023-02-03 12.62 12.74 12.43 12.46 0.6M
2023-02-02 12.60 12.78 12.60 12.75 0.6M
2023-02-01 12.63 12.64 12.49 12.55 0.7M
2023-01-31 12.50 12.63 12.43 12.60 0.5M
2023-01-30 12.40 12.49 12.38 12.43 0.3M
2023-01-27 12.43 12.50 12.37 12.40 0.4M
2023-01-26 12.29 12.45 12.24 12.43 0.5M
2023-01-25 12.08 12.19 12.00 12.19 0.3M
2023-01-24 12.25 12.36 12.00 12.12 0.3M
2023-01-23 12.18 12.31 12.12 12.23 0.4M
2023-01-20 12.20 12.20 12.11 12.15 0.4M
2023-01-19 12.18 12.22 12.09 12.13 0.4M
2023-01-18 12.30 12.37 12.17 12.23 0.3M
2023-01-17 12.39 12.42 12.33 12.37 0.5M
2023-01-13 12.45 12.50 12.36 12.39 0.6M
2023-01-12 12.32 12.55 12.19 12.52 0.6M
2023-01-11 12.16 12.31 12.13 12.30 0.4M
2023-01-10 12.10 12.12 11.98 12.10 0.3M
2023-01-09 12.00 12.14 12.00 12.07 0.5M
2023-01-06 11.71 11.99 11.64 11.97 0.4M
2023-01-05 11.58 11.72 11.51 11.62 0.3M
2023-01-04 11.51 11.76 11.50 11.69 0.5M
2023-01-03 11.25 11.44 11.17 11.41 0.8M