DoubleLine Income Solutions Fund Stock Price History
NYSE: DSLFinanceTrusts Except Educational Religious and CharitableUSD
9.91+0.01 (+0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DSL price history at a glance
The price history for DoubleLine Income Solutions Fund (DSL) on this page begins on April 22, 2013, when the stock closed at $25.00; it most recently closed at $9.91 on October 5, 2026. The highest price in this record is $25.46, reached on May 6, 2013; the latest close is 61.1% below that peak. Across the 12 complete calendar years in the table, DSL finished higher in 5 and lower in 7. Its best year was 2016 (+17.1%) and its worst was 2022 (-31.2%).
Over roughly 13 years the share price changed -60.4%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, DSL has lost 19.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $25.46
- Date of high
- May 6, 2013
- Low since 2013
- $9.73
- Date of low
- Oct 5, 2026
- 52-week high
- $12.17
- 52-week low
- $9.73
- IPO year
- 2013
- Last close
- $9.91
DSL returns
1 week
-0.50%
1 month
-5.80%
3 months
-10.32%
6 months
-10.24%
Year to date
-12.07%
1 year
-19.30%
3 years
-9.26%
5 years
-44.23%
DSL price return, excluding dividends.
DSL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.91 | -11.75% |
| 2025 | 11.23 | -11.08% |
| 2024 | 12.63 | +3.19% |
| 2023 | 12.24 | +10.37% |
| 2022 | 11.09 | -31.20% |
| 2021 | 16.12 | -2.77% |
| 2020 | 16.58 | -16.35% |
| 2019 | 19.82 | +10.11% |
| 2018 | 18.00 | -10.85% |
| 2017 | 20.19 | +6.32% |
| 2016 | 18.99 | +17.08% |
| 2015 | 16.22 | -18.66% |
| 2014 | 19.94 | -5.85% |
| 2013* | 21.18 | -15.28% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
DSL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.88 | 9.95 | 9.82 | 9.91 | +0.10% | |
| 9.77 | 9.91 | 9.73 | 9.90 | +1.02% | |
| 9.85 | 9.87 | 9.78 | 9.80 | -1.01% | |
| 9.88 | 9.90 | 9.81 | 9.90 | +0.81% | |
| 9.95 | 9.96 | 9.82 | 9.82 | -1.41% | |
| 10.00 | 10.06 | 9.94 | 9.96 | -0.30% | |
| 9.98 | 10.00 | 9.85 | 9.99 | -0.10% | |
| 10.05 | 10.09 | 9.99 | 10.00 | -0.20% | |
| 9.91 | 10.05 | 9.90 | 10.02 | +1.11% | |
| 9.98 | 10.00 | 9.83 | 9.91 | -1.10% | |
| 9.97 | 10.03 | 9.92 | 10.02 | +0.70% | |
| 9.92 | 10.00 | 9.88 | 9.95 | -0.20% | |
| 10.10 | 10.12 | 9.97 | 9.97 | -1.29% | |
| 10.12 | 10.18 | 10.05 | 10.10 | -0.59% | |
| 10.20 | 10.20 | 10.12 | 10.16 | -0.39% | |
| 10.25 | 10.26 | 10.18 | 10.20 | -0.58% | |
| 10.19 | 10.29 | 10.18 | 10.26 | +0.88% | |
| 10.11 | 10.24 | 10.11 | 10.17 | -0.78% | |
| 10.36 | 10.36 | 10.21 | 10.25 | -0.97% | |
| 10.35 | 10.40 | 10.29 | 10.35 | -0.48% | |
| 10.45 | 10.48 | 10.40 | 10.40 | -0.48% | |
| 10.50 | 10.51 | 10.42 | 10.45 | -0.67% | |
| 10.50 | 10.55 | 10.50 | 10.52 | +0.19% | |
| 10.50 | 10.52 | 10.49 | 10.50 | -0.10% | |
| 10.52 | 10.55 | 10.51 | 10.51 | -0.28% | |
| 10.57 | 10.59 | 10.53 | 10.54 | 0.00% | |
| 10.56 | 10.59 | 10.53 | 10.54 | -0.38% | |
| 10.64 | 10.64 | 10.54 | 10.58 | -0.56% | |
| 10.74 | 10.74 | 10.61 | 10.64 | -0.37% | |
| 10.67 | 10.73 | 10.64 | 10.68 | +0.47% | |
| 10.68 | 10.68 | 10.60 | 10.63 | -0.09% | |
| 10.67 | 10.67 | 10.61 | 10.64 | -0.19% | |
| 10.61 | 10.67 | 10.60 | 10.66 | +0.57% | |
| 10.54 | 10.60 | 10.54 | 10.60 | +0.57% | |
| 10.58 | 10.61 | 10.54 | 10.54 | +0.09% | |
| 10.63 | 10.69 | 10.53 | 10.53 | -0.85% | |
| 10.67 | 10.77 | 10.62 | 10.62 | -0.75% | |
| 10.78 | 10.97 | 10.69 | 10.70 | -0.74% | |
| 10.85 | 10.86 | 10.78 | 10.78 | -0.55% | |
| 10.81 | 10.85 | 10.80 | 10.84 | +0.37% | |
| 10.74 | 10.81 | 10.73 | 10.80 | +0.56% | |
| 10.79 | 10.80 | 10.72 | 10.74 | +0.09% | |
| 10.79 | 10.80 | 10.73 | 10.73 | -0.09% | |
| 10.86 | 10.96 | 10.74 | 10.74 | -0.92% | |
| 10.73 | 10.85 | 10.73 | 10.84 | +1.31% | |
| 10.72 | 10.73 | 10.67 | 10.70 | +0.28% | |
| 10.72 | 10.73 | 10.67 | 10.67 | -0.47% | |
| 10.70 | 10.75 | 10.68 | 10.72 | +0.47% | |
| 10.68 | 10.70 | 10.65 | 10.67 | 0.00% | |
| 10.74 | 10.75 | 10.65 | 10.67 | -0.28% | |
| 10.66 | 10.70 | 10.58 | 10.70 | +0.56% | |
| 10.66 | 10.69 | 10.62 | 10.64 | -0.56% | |
| 10.70 | 10.70 | 10.63 | 10.70 | 0.00% | |
| 10.62 | 10.70 | 10.50 | 10.70 | +1.42% | |
| 10.67 | 10.68 | 10.55 | 10.55 | -0.75% | |
| 10.71 | 10.72 | 10.63 | 10.63 | -1.21% | |
| 10.78 | 10.80 | 10.73 | 10.76 | -0.28% | |
| 10.79 | 10.80 | 10.76 | 10.79 | +0.28% | |
| 10.64 | 10.78 | 10.63 | 10.76 | +1.22% | |
| 10.66 | 10.70 | 10.61 | 10.63 | -0.65% | |
| 10.70 | 10.75 | 10.68 | 10.70 | -0.19% | |
| 10.82 | 10.86 | 10.71 | 10.72 | -1.92% | |
| 11.00 | 11.00 | 10.91 | 10.93 | -0.55% | |
| 11.02 | 11.05 | 10.95 | 10.99 | -0.54% | |
| 11.00 | 11.05 | 11.00 | 11.05 | +0.36% | |
| 10.97 | 11.02 | 10.94 | 11.01 | +0.55% | |
| 10.98 | 11.04 | 10.90 | 10.95 | -0.18% | |
| 10.95 | 11.02 | 10.95 | 10.97 | +0.27% | |
| 11.00 | 11.01 | 10.94 | 10.94 | -0.64% | |
| 11.04 | 11.04 | 10.96 | 11.01 | 0.00% | |
| 11.01 | 11.08 | 10.96 | 11.01 | -0.45% | |
| 10.96 | 11.08 | 10.96 | 11.06 | +1.37% | |
| 10.83 | 11.01 | 10.83 | 10.91 | +0.93% | |
| 10.79 | 10.87 | 10.79 | 10.81 | -0.18% | |
| 10.83 | 10.87 | 10.82 | 10.83 | +0.37% | |
| 10.86 | 10.86 | 10.78 | 10.79 | -0.19% | |
| 10.77 | 10.82 | 10.76 | 10.81 | +0.28% | |
| 10.78 | 10.86 | 10.78 | 10.78 | -0.19% | |
| 10.76 | 10.84 | 10.75 | 10.80 | -0.09% | |
| 10.83 | 10.90 | 10.81 | 10.81 | -1.46% | |
| 11.01 | 11.05 | 10.95 | 10.97 | -0.45% | |
| 11.06 | 11.06 | 10.98 | 11.02 | +0.36% | |
| 10.89 | 11.00 | 10.89 | 10.98 | +1.01% | |
| 10.86 | 10.89 | 10.82 | 10.87 | +0.46% | |
| 10.83 | 10.89 | 10.80 | 10.82 | 0.00% | |
| 10.91 | 10.91 | 10.77 | 10.82 | -0.46% | |
| 10.88 | 10.89 | 10.85 | 10.87 | -0.09% | |
| 10.90 | 10.91 | 10.79 | 10.88 | -0.27% | |
| 10.90 | 10.94 | 10.88 | 10.91 | +0.18% | |
| 10.96 | 10.99 | 10.86 | 10.89 | -0.73% | |
| 10.99 | 11.00 | 10.92 | 10.97 | +0.09% | |
| 11.03 | 11.08 | 10.93 | 10.96 | -0.90% | |
| 11.10 | 11.13 | 11.05 | 11.06 | +0.18% | |
| 11.01 | 11.09 | 10.99 | 11.04 | +0.55% | |
| 10.94 | 11.06 | 10.91 | 10.98 | +0.73% | |
| 10.89 | 10.93 | 10.89 | 10.90 | +0.18% | |
| 10.88 | 10.94 | 10.86 | 10.88 | +0.28% | |
| 10.92 | 10.92 | 10.83 | 10.85 | -0.82% | |
| 10.76 | 10.95 | 10.71 | 10.94 | +2.15% | |
| 10.70 | 10.79 | 10.66 | 10.71 | -0.19% | |
| 10.71 | 10.80 | 10.69 | 10.73 | -0.19% | |
| 10.72 | 10.94 | 10.55 | 10.75 | -1.74% | |
| 10.93 | 10.95 | 10.87 | 10.94 | -0.18% | |
| 11.04 | 11.05 | 10.96 | 10.96 | -1.62% | |
| 11.09 | 11.14 | 11.01 | 11.14 | +0.63% | |
| 11.09 | 11.10 | 11.01 | 11.07 | -0.54% | |
| 11.19 | 11.19 | 11.06 | 11.13 | -0.27% | |
| 11.17 | 11.20 | 11.13 | 11.16 | -0.09% | |
| 11.14 | 11.19 | 11.07 | 11.17 | +0.63% | |
| 11.13 | 11.13 | 11.06 | 11.10 | +0.09% | |
| 11.17 | 11.17 | 11.08 | 11.09 | -0.54% | |
| 11.15 | 11.17 | 11.12 | 11.15 | +0.36% | |
| 11.11 | 11.12 | 11.03 | 11.11 | +0.54% | |
| 11.00 | 11.07 | 10.95 | 11.05 | +0.45% | |
| 10.98 | 11.02 | 10.95 | 11.00 | -0.18% | |
| 11.00 | 11.05 | 10.94 | 11.02 | +0.55% | |
| 11.00 | 11.03 | 10.93 | 10.96 | -0.09% | |
| 11.02 | 11.06 | 10.96 | 10.97 | -0.72% | |
| 11.12 | 11.12 | 11.02 | 11.05 | -0.09% | |
| 11.10 | 11.13 | 11.05 | 11.06 | -0.36% | |
| 11.05 | 11.13 | 11.03 | 11.10 | +0.09% | |
| 11.05 | 11.15 | 11.05 | 11.09 | +0.91% | |
| 11.03 | 11.08 | 10.97 | 10.99 | -0.90% | |
| 11.10 | 11.11 | 11.06 | 11.09 | -1.07% | |
| 11.17 | 11.24 | 11.15 | 11.21 | +0.81% | |
| 11.06 | 11.17 | 10.94 | 11.12 | +0.72% | |
| 11.07 | 11.07 | 10.99 | 11.04 | +0.36% | |
| 10.96 | 11.01 | 10.90 | 11.00 | +0.18% | |
| 11.09 | 11.10 | 10.96 | 10.98 | +0.92% | |
| 10.92 | 10.99 | 10.84 | 10.88 | -0.37% | |
| 10.76 | 10.97 | 10.76 | 10.92 | +2.06% | |
| 10.75 | 10.79 | 10.62 | 10.70 | -1.11% | |
| 10.89 | 10.89 | 10.73 | 10.82 | -0.09% | |
| 10.64 | 10.88 | 10.61 | 10.83 | +2.85% | |
| 10.56 | 10.60 | 10.49 | 10.53 | 0.00% | |
| 10.61 | 10.65 | 10.49 | 10.53 | -0.85% | |
| 10.65 | 10.67 | 10.60 | 10.62 | -0.56% | |
| 10.70 | 10.77 | 10.68 | 10.68 | +0.19% | |
| 10.62 | 10.70 | 10.60 | 10.66 | -0.09% | |
| 10.66 | 10.70 | 10.59 | 10.67 | +0.66% | |
| 10.79 | 10.79 | 10.58 | 10.60 | -1.85% | |
| 10.91 | 10.91 | 10.73 | 10.80 | -1.28% | |
| 11.05 | 11.08 | 10.91 | 10.94 | -1.88% | |
| 11.11 | 11.15 | 11.09 | 11.15 | +0.72% | |
| 10.96 | 11.07 | 10.96 | 11.07 | +1.37% | |
| 11.08 | 11.15 | 10.92 | 10.92 | -1.18% | |
| 11.16 | 11.17 | 11.05 | 11.05 | -1.16% | |
| 11.18 | 11.19 | 11.10 | 11.18 | +0.27% | |
| 11.08 | 11.16 | 11.06 | 11.15 | +0.81% | |
| 11.00 | 11.06 | 10.87 | 11.06 | -0.63% | |
| 11.24 | 11.26 | 11.10 | 11.13 | -1.07% | |
| 11.38 | 11.38 | 11.25 | 11.25 | -1.14% | |
| 11.33 | 11.38 | 11.30 | 11.38 | +0.62% | |
| 11.38 | 11.38 | 11.26 | 11.31 | -1.05% | |
| 11.35 | 11.47 | 11.32 | 11.43 | +0.18% | |
| 11.45 | 11.46 | 11.37 | 11.41 | -0.09% | |
| 11.49 | 11.50 | 11.41 | 11.42 | -0.61% | |
| 11.51 | 11.52 | 11.47 | 11.49 | +0.09% | |
| 11.43 | 11.50 | 11.39 | 11.48 | +0.09% | |
| 11.53 | 11.56 | 11.46 | 11.47 | -0.61% | |
| 11.54 | 11.55 | 11.49 | 11.54 | -0.09% | |
| 11.57 | 11.57 | 11.46 | 11.55 | -0.17% | |
| 11.57 | 11.59 | 11.52 | 11.57 | -0.60% | |
| 11.57 | 11.69 | 11.55 | 11.64 | +0.69% | |
| 11.53 | 11.57 | 11.50 | 11.56 | +0.52% | |
| 11.58 | 11.59 | 11.50 | 11.50 | -0.61% | |
| 11.54 | 11.57 | 11.54 | 11.57 | +0.52% | |
| 11.48 | 11.51 | 11.47 | 11.51 | +0.35% | |
| 11.47 | 11.48 | 11.43 | 11.47 | +0.26% | |
| 11.46 | 11.52 | 11.44 | 11.44 | +0.09% | |
| 11.49 | 11.50 | 11.43 | 11.43 | -0.52% | |
| 11.52 | 11.54 | 11.48 | 11.49 | -0.09% | |
| 11.46 | 11.50 | 11.42 | 11.50 | +0.61% | |
| 11.51 | 11.52 | 11.35 | 11.43 | -0.44% | |
| 11.52 | 11.55 | 11.46 | 11.48 | 0.00% | |
| 11.49 | 11.51 | 11.44 | 11.48 | +0.53% | |
| 11.41 | 11.43 | 11.39 | 11.42 | +0.18% | |
| 11.40 | 11.42 | 11.34 | 11.40 | +0.18% | |
| 11.43 | 11.43 | 11.37 | 11.38 | -0.18% | |
| 11.44 | 11.45 | 11.38 | 11.40 | +0.18% | |
| 11.38 | 11.43 | 11.34 | 11.38 | +0.35% | |
| 11.32 | 11.35 | 11.28 | 11.34 | +0.53% | |
| 11.33 | 11.37 | 11.28 | 11.28 | -0.88% | |
| 11.34 | 11.39 | 11.29 | 11.38 | +0.18% | |
| 11.30 | 11.38 | 11.29 | 11.36 | +0.44% | |
| 11.25 | 11.31 | 11.23 | 11.31 | -0.44% | |
| 11.33 | 11.39 | 11.31 | 11.36 | +0.26% | |
| 11.29 | 11.33 | 11.24 | 11.33 | +0.27% | |
| 11.30 | 11.32 | 11.27 | 11.30 | +0.27% | |
| 11.30 | 11.31 | 11.22 | 11.27 | 0.00% | |
| 11.31 | 11.33 | 11.27 | 11.27 | -0.27% | |
| 11.27 | 11.31 | 11.24 | 11.30 | +0.44% | |
| 11.27 | 11.31 | 11.25 | 11.25 | +0.18% | |
| 11.32 | 11.32 | 11.20 | 11.23 | -0.35% | |
| 11.28 | 11.30 | 11.24 | 11.27 | -0.27% | |
| 11.28 | 11.30 | 11.23 | 11.30 | +0.44% | |
| 11.23 | 11.28 | 11.23 | 11.25 | -0.27% | |
| 11.23 | 11.29 | 11.21 | 11.28 | +0.45% | |
| 11.19 | 11.24 | 11.16 | 11.23 | +0.27% | |
| 11.18 | 11.21 | 11.16 | 11.20 | +0.18% | |
| 11.20 | 11.21 | 11.13 | 11.18 | -0.27% | |
| 11.15 | 11.23 | 11.15 | 11.21 | 0.00% | |
| 11.19 | 11.22 | 11.15 | 11.21 | +0.45% | |
| 11.16 | 11.21 | 11.12 | 11.16 | -0.89% | |
| 11.29 | 11.29 | 11.23 | 11.26 | -0.09% | |
| 11.23 | 11.30 | 11.22 | 11.27 | +0.27% | |
| 11.23 | 11.26 | 11.22 | 11.24 | -0.27% | |
| 11.26 | 11.30 | 11.25 | 11.27 | -0.09% | |
| 11.26 | 11.30 | 11.21 | 11.28 | +0.18% | |
| 11.26 | 11.31 | 11.24 | 11.26 | 0.00% | |
| 11.32 | 11.34 | 11.19 | 11.26 | -0.35% | |
| 11.33 | 11.39 | 11.29 | 11.30 | -0.18% | |
| 11.33 | 11.35 | 11.30 | 11.32 | -0.09% | |
| 11.28 | 11.36 | 11.28 | 11.33 | +0.27% | |
| 11.38 | 11.39 | 11.29 | 11.30 | -0.26% | |
| 11.29 | 11.37 | 11.28 | 11.33 | -0.53% | |
| 11.42 | 11.42 | 11.35 | 11.39 | +0.18% | |
| 11.35 | 11.40 | 11.32 | 11.37 | +0.18% | |
| 11.27 | 11.36 | 11.27 | 11.35 | +0.62% | |
| 11.19 | 11.30 | 11.19 | 11.28 | +1.08% | |
| 11.15 | 11.17 | 11.10 | 11.16 | +0.18% | |
| 11.18 | 11.23 | 11.08 | 11.14 | -0.18% | |
| 11.17 | 11.24 | 11.14 | 11.16 | -1.85% | |
| 11.44 | 11.44 | 11.31 | 11.37 | -0.44% | |
| 11.50 | 11.50 | 11.42 | 11.42 | -0.87% | |
| 11.47 | 11.55 | 11.46 | 11.52 | +0.26% | |
| 11.60 | 11.61 | 11.47 | 11.49 | -0.86% | |
| 11.55 | 11.63 | 11.52 | 11.59 | +0.35% | |
| 11.55 | 11.59 | 11.52 | 11.55 | +0.17% | |
| 11.58 | 11.60 | 11.51 | 11.53 | +0.09% | |
| 11.56 | 11.62 | 11.50 | 11.52 | -0.17% | |
| 11.54 | 11.56 | 11.51 | 11.54 | 0.00% | |
| 11.55 | 11.62 | 11.52 | 11.54 | -0.26% | |
| 11.57 | 11.59 | 11.42 | 11.57 | -0.26% | |
| 11.74 | 11.77 | 11.56 | 11.60 | -1.44% | |
| 11.80 | 11.83 | 11.71 | 11.77 | +0.34% | |
| 11.70 | 11.79 | 11.67 | 11.73 | -0.26% | |
| 11.73 | 11.77 | 11.65 | 11.76 | +0.34% | |
| 11.75 | 11.76 | 11.67 | 11.72 | -0.34% | |
| 11.80 | 11.83 | 11.72 | 11.76 | -0.25% | |
| 11.86 | 11.88 | 11.78 | 11.79 | -0.25% | |
| 11.85 | 11.89 | 11.79 | 11.82 | +0.08% | |
| 11.82 | 11.85 | 11.76 | 11.81 | +0.17% | |
| 11.65 | 11.81 | 11.65 | 11.79 | +1.38% | |
| 11.67 | 11.76 | 11.63 | 11.63 | -0.43% | |
| 11.77 | 11.77 | 11.62 | 11.68 | -0.93% | |
| 11.93 | 11.95 | 11.68 | 11.79 | -1.09% | |
| 11.94 | 12.02 | 11.90 | 11.92 | -0.83% | |
| 12.01 | 12.04 | 11.92 | 12.02 | -0.41% | |
| 12.15 | 12.17 | 12.05 | 12.07 | -0.08% | |
| 12.29 | 12.29 | 12.02 | 12.08 | -1.63% | |
| 12.34 | 12.34 | 12.22 | 12.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DSL chart for longer ranges.