STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

DoubleLine Income Solutions Fund (DSL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

12.68

+0.11

(+0.87%)

As of 03:17PM EDT. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	12.64	12.69	12.62	12.68	12.68	285,463
May 14, 2024	12.70	12.75	12.66	12.68	12.68	383,600
May 13, 2024	12.74	12.75	12.62	12.70	12.70	467,900
May 10, 2024	12.69	12.74	12.61	12.68	12.68	340,700
May 09, 2024	12.64	12.64	12.57	12.61	12.61	357,700
May 08, 2024	12.57	12.66	12.55	12.60	12.60	541,500
May 07, 2024	12.65	12.70	12.52	12.57	12.57	395,500
May 06, 2024	12.60	12.67	12.53	12.61	12.61	447,600
May 03, 2024	12.40	12.58	12.40	12.56	12.56	716,300
May 02, 2024	12.29	12.39	12.29	12.30	12.30	361,400
May 01, 2024	12.26	12.35	12.23	12.32	12.32	251,200
Apr 30, 2024	12.21	12.28	12.19	12.25	12.25	333,400
Apr 29, 2024	12.22	12.25	12.17	12.22	12.22	279,900
Apr 26, 2024	12.07	12.25	12.07	12.23	12.23	288,400
Apr 25, 2024	12.04	12.09	11.97	12.05	12.05	269,600
Apr 24, 2024	12.16	12.21	12.09	12.14	12.14	214,600
Apr 23, 2024	12.16	12.25	12.15	12.21	12.21	281,600
Apr 22, 2024	12.13	12.20	12.12	12.15	12.15	285,100
Apr 19, 2024	12.00	12.18	12.00	12.11	12.11	344,700
Apr 18, 2024	11.95	12.05	11.94	12.01	12.01	299,200
Apr 17, 2024	12.00	12.04	11.89	11.94	11.94	541,800
Apr 17, 2024	0.11 Dividend
Apr 16, 2024	11.90	12.10	11.89	12.09	11.98	560,200
Apr 15, 2024	12.21	12.25	11.85	11.89	11.78	625,300
Apr 12, 2024	12.26	12.32	12.17	12.18	12.07	320,200
Apr 11, 2024	12.24	12.32	12.21	12.27	12.16	382,800
Apr 10, 2024	12.45	12.48	12.08	12.19	12.08	1,149,600
Apr 09, 2024	12.54	12.60	12.45	12.50	12.39	419,700
Apr 08, 2024	12.57	12.62	12.50	12.50	12.39	297,700
Apr 05, 2024	12.65	12.71	12.57	12.58	12.47	308,500
Apr 04, 2024	12.79	12.82	12.61	12.62	12.51	345,900
Apr 03, 2024	12.70	12.75	12.67	12.72	12.60	278,200
Apr 02, 2024	12.75	12.75	12.66	12.71	12.59	381,400
Apr 01, 2024	12.75	12.84	12.70	12.83	12.71	380,000
Mar 28, 2024	12.75	12.79	12.69	12.70	12.58	746,000
Mar 27, 2024	12.82	12.83	12.71	12.77	12.65	332,700
Mar 26, 2024	12.70	12.86	12.68	12.81	12.69	472,600
Mar 25, 2024	12.77	12.78	12.61	12.64	12.52	277,600
Mar 22, 2024	12.72	12.77	12.70	12.77	12.65	186,600
Mar 21, 2024	12.75	12.76	12.67	12.68	12.56	277,600
Mar 20, 2024	12.64	12.72	12.54	12.70	12.58	289,500
Mar 19, 2024	12.64	12.66	12.59	12.64	12.52	175,700
Mar 18, 2024	12.55	12.64	12.52	12.62	12.51	202,400
Mar 15, 2024	12.65	12.67	12.51	12.52	12.41	469,600
Mar 14, 2024	12.63	12.66	12.58	12.61	12.50	228,900
Mar 13, 2024	12.80	12.82	12.63	12.64	12.52	535,100
Mar 13, 2024	0.11 Dividend
Mar 12, 2024	12.82	12.96	12.81	12.96	12.73	554,400
Mar 11, 2024	12.89	12.90	12.77	12.79	12.57	552,300
Mar 08, 2024	12.77	12.90	12.75	12.89	12.66	368,500
Mar 07, 2024	12.88	12.88	12.75	12.77	12.55	371,000
Mar 06, 2024	12.80	12.85	12.72	12.83	12.61	474,100
Mar 05, 2024	12.77	12.82	12.70	12.76	12.54	342,800
Mar 04, 2024	12.77	12.80	12.72	12.75	12.53	476,500
Mar 01, 2024	12.70	12.86	12.64	12.81	12.59	527,500
Feb 29, 2024	12.65	12.65	12.60	12.63	12.41	192,200
Feb 28, 2024	12.53	12.61	12.51	12.58	12.36	220,800
Feb 27, 2024	12.49	12.58	12.42	12.51	12.29	298,100
Feb 26, 2024	12.55	12.55	12.46	12.47	12.25	224,300
Feb 23, 2024	12.54	12.58	12.51	12.52	12.30	265,500
Feb 22, 2024	12.57	12.58	12.48	12.49	12.27	300,800
Feb 21, 2024	12.55	12.63	12.53	12.54	12.32	334,100
Feb 20, 2024	12.53	12.59	12.46	12.59	12.37	247,400
Feb 16, 2024	12.52	12.56	12.49	12.50	12.28	361,600
Feb 15, 2024	12.57	12.57	12.46	12.55	12.33	366,200
Feb 14, 2024	12.47	12.55	12.47	12.54	12.32	228,600
Feb 14, 2024	0.11 Dividend
Feb 13, 2024	12.59	12.61	12.51	12.57	12.24	393,500
Feb 12, 2024	12.73	12.74	12.63	12.66	12.33	345,000
Feb 09, 2024	12.66	12.71	12.61	12.71	12.38	363,500
Feb 08, 2024	12.73	12.73	12.63	12.63	12.30	272,400
Feb 07, 2024	12.66	12.77	12.60	12.73	12.40	429,000
Feb 06, 2024	12.69	12.70	12.55	12.67	12.34	528,500
Feb 05, 2024	12.64	12.70	12.60	12.66	12.33	465,900
Feb 02, 2024	12.67	12.70	12.61	12.66	12.33	523,900
Feb 01, 2024	12.59	12.82	12.59	12.75	12.42	448,200
Jan 31, 2024	12.59	12.66	12.55	12.57	12.24	538,200
Jan 30, 2024	12.57	12.62	12.54	12.62	12.29	286,600
Jan 29, 2024	12.54	12.57	12.48	12.52	12.19	437,000
Jan 26, 2024	12.56	12.57	12.47	12.52	12.19	278,300
Jan 25, 2024	12.40	12.59	12.37	12.56	12.23	802,200
Jan 24, 2024	12.36	12.39	12.32	12.37	12.05	318,800
Jan 23, 2024	12.30	12.35	12.26	12.29	11.97	353,600
Jan 22, 2024	12.28	12.38	12.26	12.30	11.98	463,200
Jan 19, 2024	12.35	12.35	12.19	12.20	11.88	982,800
Jan 18, 2024	12.25	12.34	12.24	12.31	11.99	483,900
Jan 17, 2024	12.29	12.32	12.11	12.21	11.89	633,500
Jan 17, 2024	0.11 Dividend
Jan 16, 2024	12.53	12.56	12.43	12.45	12.02	652,700
Jan 12, 2024	12.42	12.58	12.41	12.53	12.10	656,900
Jan 11, 2024	12.43	12.43	12.35	12.42	11.99	405,300
Jan 10, 2024	12.34	12.46	12.33	12.43	12.00	489,800
Jan 09, 2024	12.32	12.34	12.24	12.30	11.87	332,500
Jan 08, 2024	12.27	12.34	12.24	12.30	11.87	317,200
Jan 05, 2024	12.13	12.25	12.09	12.24	11.82	502,800
Jan 04, 2024	12.19	12.29	12.06	12.09	11.67	629,600
Jan 03, 2024	12.29	12.32	12.18	12.21	11.79	369,400
Jan 02, 2024	12.20	12.32	12.16	12.29	11.86	375,400
Dec 29, 2023	12.20	12.30	12.14	12.24	11.82	857,500
Dec 28, 2023	12.16	12.22	12.08	12.18	11.76	392,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,294.79+51.45(+0.23%)

S&P 5005,302.61+55.93(+1.07%)

DOW39,849.68+291.57(+0.74%)

CAD/USD0.7352+0.0026(+0.35%)

CRUDE OIL78.78+0.76(+0.97%)

Bitcoin CAD89,285.33+5,760.57(+6.90%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

DoubleLine Income Solutions Fund (DSL)

S&P/TSX
22,294.79
+51.45(+0.23%)

S&P 500
5,302.61
+55.93(+1.07%)

DOW
39,849.68
+291.57(+0.74%)

CAD/USD
0.7352
+0.0026(+0.35%)

CRUDE OIL
78.78
+0.76(+0.97%)

Bitcoin CAD
89,285.33
+5,760.57(+6.90%)