DoubleLine Income Solutions Fund Common Shares of Beneficial Interestsのデータ

DoubleLine Income Solutions Fund Common Shares of Beneficial Interestsの基本情報

名前 DoubleLine Income Solutions Fund Common Shares of Beneficial Interests
ティッカー DSL
国 nan
上場年 2013.0
セクター nan

DoubleLine Income Solutions Fund Common Shares of Beneficial Interestsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.43 17.2 17.35 17.22 335400.0 17.22
2021-02-12 17.43 17.25 17.28 17.36 263700.0 17.36
2021-02-11 17.4 17.31 17.37 17.32 264500.0 17.32
2021-02-10 17.47 17.34 17.43 17.4 343500.0 17.4
2021-02-09 17.57 17.43 17.46 17.56 635600.0 17.45
2021-02-08 17.45 17.32 17.4 17.44 502600.0 17.33
2021-02-05 17.3 17.12 17.18 17.28 678100.0 17.17
2021-02-04 17.09 16.95 17.01 17.04 352200.0 16.93
2021-02-03 17.06 16.9 16.99 16.98 413100.0 16.87
2021-02-02 17.01 16.7 16.8 16.98 430200.0 16.87
2021-02-01 16.8 16.55 16.58 16.79 358100.0 16.68
2021-01-29 16.65 16.5 16.63 16.55 353200.0 16.45
2021-01-28 16.73 16.53 16.53 16.58 349700.0 16.48
2021-01-27 16.68 16.51 16.64 16.53 381400.0 16.43
2021-01-26 16.65 16.54 16.57 16.62 307400.0 16.52
2021-01-25 16.63 16.45 16.6 16.54 356100.0 16.44
2021-01-22 16.76 16.42 16.76 16.6 881700.0 16.5
2021-01-21 16.78 16.61 16.7 16.74 402000.0 16.64
2021-01-20 16.69 16.56 16.56 16.68 269900.0 16.58
2021-01-19 16.6 16.5 16.51 16.56 415600.0 16.46
2021-01-15 16.58 16.5 16.52 16.5 397400.0 16.4
2021-01-14 16.72 16.58 16.65 16.58 382100.0 16.48
2021-01-13 16.69 16.58 16.58 16.61 285200.0 16.51
2021-01-12 16.74 16.64 16.65 16.69 462800.0 16.48
2021-01-11 16.68 16.47 16.57 16.66 469800.0 16.45
2021-01-08 16.8 16.49 16.8 16.61 641500.0 16.4
2021-01-07 16.78 16.66 16.78 16.73 353500.0 16.52
2021-01-06 16.68 16.44 16.6 16.66 810500.0 16.45
2021-01-05 16.68 16.54 16.59 16.64 553100.0 16.43
2021-01-04 16.6 16.46 16.58 16.59 699000.0 16.38
2020-12-31 16.63 16.39 16.39 16.58 638600.0 16.37
2020-12-30 16.45 16.3 16.3 16.39 803100.0 16.18
2020-12-29 16.58 16.26 16.5 16.38 762200.0 16.17
2020-12-28 16.5 16.38 16.38 16.45 630700.0 16.24
2020-12-24 16.48 16.33 16.41 16.35 254500.0 16.14
2020-12-23 16.5 16.22 16.25 16.39 899500.0 16.18
2020-12-22 16.37 16.2 16.2 16.3 494200.0 16.09
2020-12-21 16.28 16.17 16.21 16.19 594900.0 15.98
2020-12-18 16.47 16.29 16.46 16.32 954300.0 16.11
2020-12-17 16.5 16.41 16.46 16.46 574600.0 16.25
2020-12-16 16.59 16.25 16.31 16.52 769900.0 16.31
2020-12-15 16.64 16.47 16.53 16.48 702200.0 16.15
2020-12-14 16.65 16.51 16.6 16.53 385200.0 16.2
2020-12-11 16.59 16.35 16.44 16.36 555400.0 16.03
2020-12-10 16.48 16.27 16.28 16.4 595200.0 16.07
2020-12-09 16.44 16.24 16.38 16.26 637900.0 15.93
2020-12-08 16.35 16.1 16.23 16.28 887600.0 15.95
2020-12-07 16.38 16.12 16.35 16.24 596700.0 15.91
2020-12-04 16.45 16.16 16.39 16.32 881300.0 15.99
2020-12-03 16.52 16.32 16.5 16.36 622800.0 16.03
2020-12-02 16.64 16.03 16.03 16.58 1617200.0 16.25
2020-12-01 16.88 15.73 16.88 16.17 4155100.0 15.84
2020-11-30 17.2 17.06 17.15 17.2 425000.0 16.85
2020-11-27 17.1 17.0 17.03 17.05 159200.0 16.71
2020-11-25 17.12 16.91 17.09 17.02 340000.0 16.68
2020-11-24 17.08 16.84 16.85 16.97 349800.0 16.63
2020-11-23 16.85 16.52 16.55 16.82 383500.0 16.48
2020-11-20 16.55 16.45 16.5 16.48 210200.0 16.15
2020-11-19 16.55 16.37 16.39 16.5 251900.0 16.17
2020-11-18 16.44 16.32 16.39 16.4 338000.0 16.07
2020-11-17 16.42 16.27 16.35 16.37 306300.0 16.04
2020-11-16 16.39 16.15 16.15 16.39 434000.0 16.06
2020-11-13 16.15 15.94 16.08 16.11 290400.0 15.79
2020-11-12 16.17 16.0 16.12 16.01 362500.0 15.69
2020-11-11 16.23 16.15 16.18 16.21 198600.0 15.88
2020-11-10 16.23 16.06 16.15 16.13 494400.0 15.81
2020-11-09 16.26 16.04 16.19 16.23 522200.0 15.76
2020-11-06 15.95 15.78 15.9 15.88 309200.0 15.42
2020-11-05 15.99 15.83 15.85 15.89 392200.0 15.43
2020-11-04 15.79 15.56 15.65 15.76 264300.0 15.3
2020-11-03 15.63 15.46 15.47 15.48 264400.0 15.03
2020-11-02 15.5 15.32 15.35 15.45 419600.0 15.0
2020-10-30 15.54 15.29 15.52 15.32 464700.0 14.87
2020-10-29 15.59 15.34 15.45 15.54 410400.0 15.09
2020-10-28 15.76 15.31 15.58 15.45 606800.0 15.0
2020-10-27 15.85 15.72 15.84 15.73 290200.0 15.27
2020-10-26 15.92 15.75 15.9 15.78 309600.0 15.32
2020-10-23 16.02 15.81 15.91 15.96 250200.0 15.49
2020-10-22 15.98 15.68 15.98 15.89 272700.0 15.43
2020-10-21 16.09 15.91 15.95 15.93 193500.0 15.47
2020-10-20 16.07 15.8 15.8 15.97 284500.0 15.5
2020-10-19 16.05 15.73 16.0 15.79 416400.0 15.33
2020-10-16 16.2 15.97 16.14 15.97 291600.0 15.5
2020-10-15 16.2 16.09 16.09 16.13 231300.0 15.66
2020-10-14 16.39 16.23 16.31 16.27 275400.0 15.8
2020-10-13 16.59 16.47 16.56 16.5 228400.0 15.87
2020-10-12 16.56 16.42 16.46 16.51 227400.0 15.88
2020-10-09 16.55 16.38 16.54 16.4 236900.0 15.78
2020-10-08 16.58 16.36 16.39 16.48 264300.0 15.85
2020-10-07 16.43 16.29 16.43 16.32 233700.0 15.7
2020-10-06 16.36 16.21 16.29 16.29 261300.0 15.67
2020-10-05 16.28 16.17 16.25 16.26 212700.0 15.64
2020-10-02 16.17 15.97 16.0 16.16 290800.0 15.55
2020-10-01 16.27 16.05 16.16 16.19 399100.0 15.57
2020-09-30 16.07 15.83 15.89 16.02 436700.0 15.41
2020-09-29 15.98 15.76 15.88 15.79 262900.0 15.19
2020-09-28 15.93 15.7 15.7 15.87 372600.0 15.27
2020-09-25 15.64 15.4 15.51 15.6 396400.0 15.01
2020-09-24 15.8 15.53 15.75 15.58 600500.0 14.99
2020-09-23 16.28 15.75 16.25 15.82 524900.0 15.22
2020-09-22 16.23 16.09 16.2 16.21 232500.0 15.59
2020-09-21 16.28 16.01 16.21 16.05 630700.0 15.44
2020-09-18 16.42 16.21 16.42 16.3 311000.0 15.68
2020-09-17 16.51 16.35 16.46 16.36 315500.0 15.74
2020-09-16 16.69 16.57 16.69 16.61 311300.0 15.98
2020-09-15 16.84 16.7 16.75 16.78 328800.0 16.0
2020-09-14 16.65 16.47 16.54 16.65 335600.0 15.87
2020-09-11 16.53 16.37 16.49 16.53 547600.0 15.76
2020-09-10 16.52 16.25 16.25 16.36 381000.0 15.6
2020-09-09 16.34 16.12 16.12 16.19 384900.0 15.44
2020-09-08 16.16 16.01 16.09 16.07 699600.0 15.32
2020-09-04 16.32 16.06 16.2 16.18 663100.0 15.43
2020-09-03 16.5 16.18 16.47 16.21 353300.0 15.45
2020-09-02 16.5 16.26 16.26 16.43 281900.0 15.66
2020-09-01 16.4 16.01 16.06 16.21 360300.0 15.45
2020-08-31 16.25 15.95 16.19 16.05 487000.0 15.3
2020-08-28 16.15 16.05 16.05 16.15 283300.0 15.4
2020-08-27 16.15 15.96 16.03 16.03 249700.0 15.28
2020-08-26 16.05 15.93 16.0 15.97 225900.0 15.23
2020-08-25 16.15 15.96 16.15 16.02 341400.0 15.27
2020-08-24 16.23 16.1 16.22 16.12 213000.0 15.37
2020-08-21 16.22 16.02 16.15 16.13 350300.0 15.38
2020-08-20 16.24 16.13 16.18 16.15 270400.0 15.4
2020-08-19 16.29 16.2 16.29 16.22 206600.0 15.46
2020-08-18 16.41 16.2 16.39 16.25 263900.0 15.49
2020-08-17 16.48 16.39 16.43 16.42 165100.0 15.65
2020-08-14 16.51 16.38 16.49 16.42 199900.0 15.65
2020-08-13 16.55 16.25 16.33 16.52 356000.0 15.75
2020-08-12 16.43 16.22 16.32 16.25 391700.0 15.49
2020-08-11 16.75 16.26 16.65 16.3 487500.0 15.4
2020-08-10 16.62 16.39 16.42 16.62 483900.0 15.7
2020-08-07 16.4 16.21 16.21 16.34 290100.0 15.44
2020-08-06 16.36 16.22 16.34 16.29 323300.0 15.39
2020-08-05 16.35 16.0 16.0 16.28 435700.0 15.38
2020-08-04 15.98 15.72 15.87 15.97 243500.0 15.09
2020-08-03 15.89 15.64 15.72 15.82 403100.0 14.94
2020-07-31 15.91 15.59 15.9 15.66 438500.0 14.79
2020-07-30 15.82 15.57 15.77 15.74 277500.0 14.87
2020-07-29 15.88 15.62 15.67 15.84 322700.0 14.96
2020-07-28 15.64 15.38 15.38 15.6 251800.0 14.74
2020-07-27 15.54 15.4 15.46 15.44 304700.0 14.58
2020-07-24 15.48 15.37 15.38 15.46 183500.0 14.6
2020-07-23 15.54 15.42 15.47 15.44 224200.0 14.58
2020-07-22 15.55 15.44 15.44 15.49 179400.0 14.63
2020-07-21 15.52 15.43 15.46 15.44 280300.0 14.58
2020-07-20 15.54 15.37 15.46 15.44 354900.0 14.58
2020-07-17 15.62 15.43 15.59 15.55 308700.0 14.69
2020-07-16 15.78 15.59 15.73 15.66 223100.0 14.79
2020-07-15 15.83 15.58 15.59 15.81 333300.0 14.93
2020-07-14 15.78 15.61 15.77 15.76 277300.0 14.75
2020-07-13 15.88 15.71 15.88 15.77 340000.0 14.75
2020-07-10 15.84 15.73 15.75 15.78 231200.0 14.76
2020-07-09 15.91 15.65 15.91 15.72 251200.0 14.71
2020-07-08 15.92 15.71 15.92 15.82 278100.0 14.8
2020-07-07 15.93 15.81 15.9 15.81 213200.0 14.79
2020-07-06 15.94 15.83 15.91 15.92 293000.0 14.9
2020-07-02 15.9 15.74 15.85 15.8 295900.0 14.78
2020-07-01 15.82 15.38 15.38 15.71 484400.0 14.7
2020-06-30 15.54 15.33 15.34 15.37 468000.0 14.38
2020-06-29 15.28 15.1 15.28 15.23 250300.0 14.25
2020-06-26 15.45 15.11 15.21 15.19 563400.0 14.21
2020-06-25 15.44 15.23 15.3 15.35 423100.0 14.36
2020-06-24 15.61 15.15 15.5 15.37 401900.0 14.38
2020-06-23 15.67 15.44 15.6 15.55 285900.0 14.55
2020-06-22 15.71 15.5 15.58 15.56 200500.0 14.56
2020-06-19 15.88 15.55 15.88 15.56 329200.0 14.56
2020-06-18 15.62 15.29 15.33 15.61 292200.0 14.61
2020-06-17 15.47 15.2 15.35 15.41 362100.0 14.42
2020-06-16 15.61 15.2 15.5 15.32 445000.0 14.33
2020-06-15 15.33 14.8 14.9 15.27 464300.0 14.29
2020-06-12 15.5 15.07 15.2 15.25 473600.0 14.27
2020-06-11 15.5 14.9 15.3 14.95 879300.0 13.99
2020-06-10 16.15 15.77 16.1 15.97 575700.0 14.94
2020-06-09 16.34 15.81 15.91 16.19 533300.0 15.01
2020-06-08 16.1 15.35 15.35 15.98 711500.0 14.81
2020-06-05 15.96 15.21 15.73 15.27 1055300.0 14.15
2020-06-04 15.74 15.34 15.65 15.41 616200.0 14.28
2020-06-03 15.71 15.3 15.3 15.65 533300.0 14.51
2020-06-02 15.22 14.9 14.9 15.22 821100.0 14.11
2020-06-01 14.88 14.36 14.44 14.88 741600.0 13.79
2020-05-29 14.44 14.22 14.25 14.4 544000.0 13.35
2020-05-28 14.27 13.95 14.1 14.19 519300.0 13.15
2020-05-27 14.0 13.44 13.46 13.99 667300.0 12.97
2020-05-26 13.55 13.21 13.25 13.37 651300.0 12.39
2020-05-22 13.1 12.88 13.04 13.05 467100.0 12.1
2020-05-21 13.13 12.98 13.1 13.0 372200.0 12.05
2020-05-20 13.17 12.97 13.05 13.01 531800.0 12.06
2020-05-19 13.08 12.82 12.82 12.86 447100.0 11.92
2020-05-18 12.91 12.63 12.65 12.75 588300.0 11.82
2020-05-15 12.86 12.35 12.65 12.39 434800.0 11.49
2020-05-14 12.85 12.11 12.35 12.85 958700.0 11.91
2020-05-13 13.32 12.3 13.32 12.71 871400.0 11.78
2020-05-12 13.5 13.13 13.45 13.45 627900.0 12.33
2020-05-11 13.56 13.13 13.41 13.33 485800.0 12.22
2020-05-08 13.54 13.29 13.39 13.53 553300.0 12.4
2020-05-07 13.39 13.02 13.04 13.27 540900.0 12.16
2020-05-06 13.05 12.72 12.73 12.93 363600.0 11.85
2020-05-05 12.89 12.65 12.68 12.69 429800.0 11.63
2020-05-04 12.89 12.23 12.38 12.58 582900.0 11.53
2020-05-01 13.3 12.38 12.96 12.4 955200.0 11.37
2020-04-30 13.34 12.9 12.96 13.15 640200.0 12.05
2020-04-29 12.96 12.68 12.71 12.89 638300.0 11.82
2020-04-28 12.89 12.5 12.82 12.54 666300.0 11.49
2020-04-27 13.17 12.6 13.16 12.65 716300.0 11.6
2020-04-24 13.2 12.89 13.2 13.01 639600.0 11.93
2020-04-23 13.17 12.83 12.92 12.97 337500.0 11.89
2020-04-22 13.18 12.7 13.08 12.78 470300.0 11.71
2020-04-21 12.96 12.56 12.7 12.89 705600.0 11.82
2020-04-20 13.37 12.85 12.97 12.91 613800.0 11.83
2020-04-17 13.24 12.97 13.06 13.08 1089300.0 11.99
2020-04-16 13.68 12.89 13.47 12.97 1346700.0 11.89
2020-04-15 13.56 13.26 13.45 13.45 1003700.0 12.33
2020-04-14 14.07 13.71 13.74 13.85 903700.0 12.56
2020-04-13 14.1 13.3 14.1 13.5 807700.0 12.24
2020-04-09 14.73 13.5 13.51 14.22 2082800.0 12.89
2020-04-08 13.22 12.76 12.96 13.13 1114300.0 11.9
2020-04-07 12.92 12.28 12.41 12.86 1094800.0 11.66
2020-04-06 12.23 11.81 11.82 12.02 684200.0 10.9
2020-04-03 12.32 11.49 12.15 11.51 666900.0 10.44
2020-04-02 12.43 12.02 12.21 12.17 866700.0 11.03
2020-04-01 13.0 11.97 12.51 12.05 935000.0 10.93
2020-03-31 13.37 12.82 13.24 13.34 1147900.0 12.1
2020-03-30 12.98 12.35 12.92 12.89 886500.0 11.69
2020-03-27 12.99 12.51 12.77 12.85 1001300.0 11.65
2020-03-26 13.25 12.4 12.46 13.01 1535100.0 11.8
2020-03-25 12.76 11.37 12.13 12.25 1217500.0 11.11
2020-03-24 12.76 11.45 12.0 11.63 1283900.0 10.54
2020-03-23 12.52 10.87 12.42 11.2 1974600.0 10.16
2020-03-20 13.6 12.63 12.9 12.92 1735300.0 11.71
2020-03-19 13.73 10.41 10.48 12.59 3170500.0 11.42
2020-03-18 12.95 10.35 12.77 10.49 3112400.0 9.51
2020-03-17 14.0 12.82 13.81 13.56 1444600.0 12.29
2020-03-16 14.04 12.92 14.0 13.75 1682200.0 12.47
2020-03-13 15.27 14.13 14.9 15.06 1801200.0 13.65
2020-03-12 15.5 13.6 15.15 13.93 1801200.0 12.63
2020-03-11 16.95 16.25 16.92 16.29 1879900.0 14.77
2020-03-10 18.19 16.13 18.02 17.3 1916900.0 15.55
2020-03-09 18.48 17.37 18.16 17.68 1293300.0 15.89
2020-03-06 19.25 18.76 19.0 19.21 474300.0 17.27
2020-03-05 19.68 19.25 19.67 19.3 453100.0 17.35
2020-03-04 19.98 19.7 19.7 19.85 366300.0 17.84
2020-03-03 19.8 19.25 19.35 19.56 577500.0 17.58
2020-03-02 19.36 18.55 18.7 19.33 835000.0 17.37
2020-02-28 18.8 18.17 18.7 18.65 1738800.0 16.76
2020-02-27 19.81 18.8 19.78 19.04 1615400.0 17.11
2020-02-26 20.16 19.85 19.85 19.95 544200.0 17.93
2020-02-25 20.08 19.8 19.91 19.83 748400.0 17.82
2020-02-24 20.14 19.7 20.04 19.86 977700.0 17.85
2020-02-21 20.53 20.07 20.5 20.22 743100.0 18.17
2020-02-20 20.7 20.48 20.66 20.48 274200.0 18.41
2020-02-19 20.7 20.52 20.54 20.65 239900.0 18.56
2020-02-18 20.69 20.49 20.55 20.55 295900.0 18.47