NYSE - Delayed Quote • USD
DoubleLine Income Solutions Fund (DSL)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 | 0.11 Dividend | |||||
Apr 17, 2024 | 12.00 | 12.04 | 11.89 | 11.94 | 11.94 | 541,800 |
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 9, 2024 | 12.54 | 12.60 | 12.45 | 12.50 | 12.39 | 419,700 |
Apr 8, 2024 | 12.57 | 12.62 | 12.50 | 12.50 | 12.39 | 297,700 |
Apr 5, 2024 | 12.65 | 12.71 | 12.57 | 12.58 | 12.47 | 308,500 |
Apr 4, 2024 | 12.79 | 12.82 | 12.61 | 12.62 | 12.51 | 345,900 |
Apr 3, 2024 | 12.70 | 12.75 | 12.67 | 12.72 | 12.60 | 278,200 |
Apr 2, 2024 | 12.75 | 12.75 | 12.66 | 12.71 | 12.59 | 381,400 |
Apr 1, 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 | 0.11 Dividend | |||||
Mar 13, 2024 | 12.80 | 12.82 | 12.63 | 12.64 | 12.52 | 535,100 |
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 8, 2024 | 12.77 | 12.90 | 12.75 | 12.89 | 12.66 | 368,500 |
Mar 7, 2024 | 12.88 | 12.88 | 12.75 | 12.77 | 12.55 | 371,000 |
Mar 6, 2024 | 12.80 | 12.85 | 12.72 | 12.83 | 12.61 | 474,100 |
Mar 5, 2024 | 12.77 | 12.82 | 12.70 | 12.76 | 12.54 | 342,800 |
Mar 4, 2024 | 12.77 | 12.80 | 12.72 | 12.75 | 12.53 | 476,500 |
Mar 1, 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 | 0.11 Dividend | |||||
Feb 14, 2024 | 12.47 | 12.55 | 12.47 | 12.54 | 12.32 | 228,600 |
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 9, 2024 | 12.66 | 12.71 | 12.61 | 12.71 | 12.38 | 363,500 |
Feb 8, 2024 | 12.73 | 12.73 | 12.63 | 12.63 | 12.30 | 272,400 |
Feb 7, 2024 | 12.66 | 12.77 | 12.60 | 12.73 | 12.40 | 429,000 |
Feb 6, 2024 | 12.69 | 12.70 | 12.55 | 12.67 | 12.34 | 528,500 |
Feb 5, 2024 | 12.64 | 12.70 | 12.60 | 12.66 | 12.33 | 465,900 |
Feb 2, 2024 | 12.67 | 12.70 | 12.61 | 12.66 | 12.33 | 523,900 |
Feb 1, 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 | 0.11 Dividend | |||||
Jan 17, 2024 | 12.29 | 12.32 | 12.11 | 12.21 | 11.89 | 633,500 |
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 9, 2024 | 12.32 | 12.34 | 12.24 | 12.30 | 11.87 | 332,500 |
Jan 8, 2024 | 12.27 | 12.34 | 12.24 | 12.30 | 11.87 | 317,200 |
Jan 5, 2024 | 12.13 | 12.25 | 12.09 | 12.24 | 11.82 | 502,800 |
Jan 4, 2024 | 12.19 | 12.29 | 12.06 | 12.09 | 11.67 | 629,600 |
Jan 3, 2024 | 12.29 | 12.32 | 12.18 | 12.21 | 11.79 | 369,400 |
Jan 2, 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 |
Dec 27, 2023 | 12.07 | 12.20 | 12.07 | 12.20 | 11.78 | 492,400 |
Dec 26, 2023 | 11.99 | 12.09 | 11.96 | 12.05 | 11.63 | 365,600 |
Dec 22, 2023 | 12.04 | 12.12 | 11.92 | 11.99 | 11.57 | 407,100 |
Dec 21, 2023 | 11.93 | 12.06 | 11.93 | 12.02 | 11.60 | 494,100 |
Dec 20, 2023 | 12.00 | 12.05 | 11.95 | 11.97 | 11.55 | 307,700 |
Dec 19, 2023 | 12.03 | 12.09 | 11.96 | 11.99 | 11.57 | 430,400 |
Dec 18, 2023 | 12.09 | 12.11 | 11.97 | 11.98 | 11.56 | 504,900 |
Dec 15, 2023 | 12.05 | 12.14 | 11.92 | 12.07 | 11.65 | 731,800 |
Dec 14, 2023 | 12.23 | 12.37 | 12.00 | 12.03 | 11.61 | 1,083,000 |
Dec 13, 2023 | 0.11 Dividend | |||||
Dec 13, 2023 | 11.86 | 12.27 | 11.79 | 12.23 | 11.81 | 853,900 |
Dec 12, 2023 | 11.99 | 11.99 | 11.87 | 11.92 | 11.40 | 436,700 |
Dec 11, 2023 | 12.00 | 12.04 | 11.96 | 12.00 | 11.48 | 318,900 |
Dec 8, 2023 | 12.08 | 12.08 | 11.95 | 11.97 | 11.45 | 279,300 |
Dec 7, 2023 | 12.06 | 12.11 | 12.01 | 12.11 | 11.58 | 581,600 |
Dec 6, 2023 | 12.11 | 12.14 | 11.97 | 12.06 | 11.53 | 724,800 |
Dec 5, 2023 | 12.00 | 12.17 | 11.98 | 12.10 | 11.57 | 613,200 |
Dec 4, 2023 | 11.95 | 12.05 | 11.89 | 11.97 | 11.45 | 443,900 |
Dec 1, 2023 | 11.95 | 12.03 | 11.93 | 11.98 | 11.46 | 683,500 |
Nov 30, 2023 | 11.87 | 12.00 | 11.85 | 11.95 | 11.43 | 551,700 |
Nov 29, 2023 | 11.78 | 11.89 | 11.76 | 11.83 | 11.31 | 514,100 |
Nov 28, 2023 | 11.69 | 11.85 | 11.68 | 11.71 | 11.20 | 551,900 |
Nov 27, 2023 | 11.75 | 11.80 | 11.68 | 11.69 | 11.18 | 356,400 |
Nov 24, 2023 | 11.74 | 11.78 | 11.72 | 11.73 | 11.22 | 157,800 |
Nov 22, 2023 | 11.75 | 11.80 | 11.71 | 11.77 | 11.26 | 315,600 |
Nov 21, 2023 | 11.63 | 11.77 | 11.63 | 11.68 | 11.17 | 380,800 |
Nov 20, 2023 | 11.74 | 11.75 | 11.64 | 11.65 | 11.14 | 485,000 |
Nov 17, 2023 | 11.75 | 11.75 | 11.62 | 11.72 | 11.21 | 466,800 |
Nov 16, 2023 | 11.51 | 11.70 | 11.51 | 11.69 | 11.18 | 480,100 |
Nov 15, 2023 | 0.11 Dividend | |||||
Nov 15, 2023 | 11.69 | 11.71 | 11.51 | 11.53 | 11.03 | 484,100 |
Nov 14, 2023 | 11.76 | 11.87 | 11.73 | 11.80 | 11.18 | 919,900 |
Nov 13, 2023 | 11.51 | 11.54 | 11.41 | 11.44 | 10.84 | 411,400 |
Nov 10, 2023 | 11.58 | 11.62 | 11.47 | 11.51 | 10.91 | 355,100 |
Nov 9, 2023 | 11.63 | 11.66 | 11.42 | 11.48 | 10.88 | 396,500 |
Nov 8, 2023 | 11.52 | 11.61 | 11.47 | 11.61 | 11.00 | 524,800 |
Nov 7, 2023 | 11.34 | 11.44 | 11.26 | 11.43 | 10.83 | 644,600 |
Nov 6, 2023 | 11.64 | 11.69 | 11.24 | 11.32 | 10.73 | 950,100 |
Nov 3, 2023 | 11.80 | 11.87 | 11.49 | 11.51 | 10.91 | 1,070,300 |
Nov 2, 2023 | 11.46 | 11.73 | 11.38 | 11.70 | 11.09 | 1,089,100 |
Nov 1, 2023 | 10.91 | 11.30 | 10.91 | 11.30 | 10.71 | 623,900 |
Oct 31, 2023 | 10.89 | 10.99 | 10.86 | 10.94 | 10.37 | 517,100 |
Oct 30, 2023 | 10.84 | 10.92 | 10.74 | 10.83 | 10.26 | 470,400 |
Oct 27, 2023 | 10.68 | 10.85 | 10.65 | 10.69 | 10.13 | 786,200 |
Oct 26, 2023 | 10.50 | 10.61 | 10.48 | 10.59 | 10.03 | 709,300 |
Oct 25, 2023 | 10.37 | 10.50 | 10.31 | 10.48 | 9.93 | 787,000 |
Oct 24, 2023 | 10.31 | 10.43 | 10.31 | 10.38 | 9.83 | 534,000 |
Oct 23, 2023 | 10.30 | 10.45 | 10.22 | 10.30 | 9.76 | 908,900 |
Oct 20, 2023 | 10.51 | 10.55 | 10.32 | 10.35 | 9.81 | 1,060,300 |
Oct 19, 2023 | 10.68 | 10.74 | 10.51 | 10.51 | 9.96 | 468,500 |
Oct 18, 2023 | 10.72 | 10.74 | 10.65 | 10.70 | 10.14 | 335,400 |
Oct 17, 2023 | 10.76 | 10.79 | 10.61 | 10.73 | 10.17 | 479,100 |
Oct 16, 2023 | 10.92 | 10.97 | 10.77 | 10.78 | 10.21 | 495,300 |
Oct 13, 2023 | 11.02 | 11.02 | 10.91 | 10.91 | 10.34 | 352,200 |
Oct 12, 2023 | 11.13 | 11.16 | 10.96 | 10.99 | 10.41 | 392,500 |
Oct 11, 2023 | 0.11 Dividend | |||||
Oct 11, 2023 | 11.09 | 11.17 | 11.09 | 11.09 | 10.51 | 485,100 |
Oct 10, 2023 | 11.15 | 11.22 | 11.09 | 11.17 | 10.48 | 550,400 |
Oct 9, 2023 | 11.17 | 11.30 | 11.12 | 11.12 | 10.43 | 1,043,700 |
Oct 6, 2023 | 11.28 | 11.35 | 11.13 | 11.19 | 10.50 | 1,048,700 |
Oct 5, 2023 | 11.50 | 11.54 | 11.34 | 11.35 | 10.65 | 384,900 |
Oct 4, 2023 | 11.42 | 11.52 | 11.36 | 11.48 | 10.77 | 485,000 |
Oct 3, 2023 | 11.62 | 11.67 | 11.40 | 11.42 | 10.71 | 514,900 |
Oct 2, 2023 | 11.69 | 11.78 | 11.56 | 11.71 | 10.99 | 1,148,900 |
Sep 29, 2023 | 11.69 | 11.81 | 11.64 | 11.72 | 10.99 | 511,500 |
Sep 28, 2023 | 11.49 | 11.63 | 11.46 | 11.61 | 10.89 | 363,300 |
Sep 27, 2023 | 11.51 | 11.65 | 11.49 | 11.50 | 10.79 | 536,200 |
Sep 26, 2023 | 11.74 | 11.78 | 11.43 | 11.49 | 10.78 | 725,100 |
Sep 25, 2023 | 11.80 | 11.89 | 11.76 | 11.80 | 11.07 | 299,200 |
Sep 22, 2023 | 11.83 | 11.88 | 11.78 | 11.87 | 11.14 | 192,600 |
Sep 21, 2023 | 11.81 | 11.87 | 11.78 | 11.79 | 11.06 | 304,000 |
Sep 20, 2023 | 11.93 | 11.95 | 11.88 | 11.91 | 11.17 | 230,200 |
Sep 19, 2023 | 11.89 | 11.95 | 11.86 | 11.90 | 11.16 | 180,900 |
Sep 18, 2023 | 11.80 | 11.95 | 11.77 | 11.93 | 11.19 | 229,400 |
Sep 15, 2023 | 11.90 | 11.91 | 11.81 | 11.83 | 11.10 | 276,500 |
Sep 14, 2023 | 11.96 | 11.99 | 11.91 | 11.93 | 11.19 | 224,700 |
Sep 13, 2023 | 0.11 Dividend | |||||
Sep 13, 2023 | 11.98 | 12.04 | 11.94 | 11.96 | 11.22 | 201,200 |
Sep 12, 2023 | 12.04 | 12.12 | 12.04 | 12.10 | 11.25 | 266,600 |
Sep 11, 2023 | 12.07 | 12.08 | 12.03 | 12.07 | 11.22 | 267,100 |
Sep 8, 2023 | 12.13 | 12.17 | 12.03 | 12.05 | 11.20 | 323,600 |
Sep 7, 2023 | 11.97 | 12.12 | 11.96 | 12.10 | 11.25 | 245,100 |
Sep 6, 2023 | 12.10 | 12.12 | 11.99 | 12.04 | 11.19 | 233,200 |
Sep 5, 2023 | 12.10 | 12.10 | 12.04 | 12.06 | 11.21 | 215,100 |
Sep 1, 2023 | 12.10 | 12.17 | 12.07 | 12.14 | 11.29 | 273,600 |
Aug 31, 2023 | 12.19 | 12.20 | 12.05 | 12.05 | 11.20 | 344,700 |
Aug 30, 2023 | 12.17 | 12.21 | 12.10 | 12.14 | 11.29 | 262,700 |
Aug 29, 2023 | 12.04 | 12.16 | 12.02 | 12.13 | 11.28 | 269,100 |
Aug 28, 2023 | 12.03 | 12.06 | 12.01 | 12.02 | 11.17 | 172,200 |
Aug 25, 2023 | 11.95 | 12.05 | 11.89 | 12.02 | 11.17 | 468,200 |
Aug 24, 2023 | 12.01 | 12.01 | 11.91 | 11.91 | 11.07 | 275,700 |
Aug 23, 2023 | 11.94 | 12.06 | 11.92 | 12.01 | 11.16 | 369,600 |
Aug 22, 2023 | 11.93 | 11.95 | 11.87 | 11.95 | 11.11 | 227,500 |
Aug 21, 2023 | 11.91 | 11.95 | 11.83 | 11.94 | 11.10 | 313,400 |
Aug 18, 2023 | 11.88 | 12.03 | 11.88 | 11.90 | 11.06 | 361,200 |
Aug 17, 2023 | 12.04 | 12.06 | 11.88 | 11.92 | 11.08 | 390,600 |
Aug 16, 2023 | 0.11 Dividend | |||||
Aug 16, 2023 | 12.00 | 12.09 | 12.00 | 12.01 | 11.16 | 303,200 |
Aug 15, 2023 | 12.28 | 12.29 | 12.13 | 12.15 | 11.19 | 408,500 |
Aug 14, 2023 | 12.30 | 12.33 | 12.26 | 12.28 | 11.31 | 223,700 |
Aug 11, 2023 | 12.35 | 12.42 | 12.27 | 12.28 | 11.31 | 258,700 |
Aug 10, 2023 | 12.44 | 12.46 | 12.35 | 12.36 | 11.39 | 333,800 |
Aug 9, 2023 | 12.36 | 12.42 | 12.27 | 12.38 | 11.40 | 610,500 |
Aug 8, 2023 | 12.23 | 12.29 | 12.23 | 12.27 | 11.30 | 360,400 |
Aug 7, 2023 | 12.29 | 12.34 | 12.21 | 12.26 | 11.29 | 491,400 |
Aug 4, 2023 | 12.07 | 12.14 | 12.01 | 12.14 | 11.18 | 353,400 |
Aug 3, 2023 | 12.04 | 12.05 | 11.95 | 12.01 | 11.06 | 286,800 |
Aug 2, 2023 | 12.03 | 12.07 | 11.99 | 12.07 | 11.12 | 280,500 |
Aug 1, 2023 | 12.04 | 12.15 | 12.04 | 12.09 | 11.14 | 282,400 |
Jul 31, 2023 | 12.07 | 12.17 | 12.07 | 12.12 | 11.16 | 338,000 |
Jul 28, 2023 | 11.86 | 12.04 | 11.86 | 12.04 | 11.09 | 342,500 |
Jul 27, 2023 | 11.97 | 12.04 | 11.80 | 11.83 | 10.90 | 494,100 |
Jul 26, 2023 | 11.89 | 11.95 | 11.83 | 11.94 | 11.00 | 274,500 |
Jul 25, 2023 | 11.75 | 11.87 | 11.75 | 11.87 | 10.93 | 289,300 |
Jul 24, 2023 | 11.75 | 11.80 | 11.73 | 11.76 | 10.83 | 336,500 |
Jul 21, 2023 | 11.78 | 11.82 | 11.68 | 11.70 | 10.78 | 1,240,600 |
Jul 20, 2023 | 11.85 | 11.85 | 11.70 | 11.73 | 10.81 | 354,100 |
Jul 19, 2023 | 11.91 | 11.92 | 11.81 | 11.84 | 10.91 | 314,600 |
Jul 18, 2023 | 11.81 | 11.91 | 11.79 | 11.88 | 10.94 | 471,700 |
Jul 17, 2023 | 11.87 | 11.89 | 11.80 | 11.84 | 10.91 | 361,400 |
Jul 14, 2023 | 11.93 | 11.97 | 11.90 | 11.92 | 10.98 | 245,100 |
Jul 13, 2023 | 12.05 | 12.10 | 11.92 | 11.95 | 11.01 | 383,600 |
Jul 12, 2023 | 0.11 Dividend | |||||
Jul 12, 2023 | 11.91 | 12.10 | 11.85 | 12.04 | 11.09 | 482,200 |
Jul 11, 2023 | 11.96 | 11.98 | 11.88 | 11.96 | 10.92 | 222,100 |
Jul 10, 2023 | 11.93 | 11.95 | 11.85 | 11.91 | 10.87 | 234,700 |
Jul 7, 2023 | 11.80 | 11.93 | 11.78 | 11.89 | 10.85 | 283,200 |
Jul 6, 2023 | 11.91 | 11.93 | 11.75 | 11.83 | 10.80 | 334,300 |
Jul 5, 2023 | 11.92 | 12.04 | 11.91 | 11.97 | 10.93 | 316,600 |
Jul 3, 2023 | 11.92 | 11.98 | 11.87 | 11.92 | 10.88 | 231,000 |
Jun 30, 2023 | 11.94 | 12.02 | 11.91 | 11.91 | 10.87 | 468,200 |
Jun 29, 2023 | 12.04 | 12.09 | 11.91 | 11.92 | 10.88 | 272,500 |
Jun 28, 2023 | 11.96 | 12.10 | 11.95 | 12.09 | 11.03 | 302,900 |
Jun 27, 2023 | 11.96 | 12.01 | 11.91 | 11.91 | 10.87 | 188,100 |
Jun 26, 2023 | 11.93 | 12.06 | 11.93 | 11.96 | 10.92 | 228,100 |
Jun 23, 2023 | 11.97 | 11.98 | 11.92 | 11.93 | 10.89 | 206,900 |
Jun 22, 2023 | 11.92 | 12.00 | 11.89 | 11.98 | 10.93 | 201,600 |
Jun 21, 2023 | 11.86 | 11.96 | 11.80 | 11.92 | 10.88 | 347,300 |
Jun 20, 2023 | 11.85 | 11.93 | 11.80 | 11.87 | 10.83 | 321,300 |
Jun 16, 2023 | 11.91 | 11.95 | 11.83 | 11.87 | 10.83 | 272,300 |
Jun 15, 2023 | 11.85 | 11.95 | 11.82 | 11.91 | 10.87 | 381,700 |
Jun 14, 2023 | 0.11 Dividend | |||||
Jun 14, 2023 | 11.92 | 11.93 | 11.75 | 11.84 | 10.81 | 403,200 |
Jun 13, 2023 | 12.04 | 12.12 | 12.02 | 12.05 | 10.90 | 303,500 |
Jun 12, 2023 | 11.96 | 12.08 | 11.90 | 12.05 | 10.90 | 585,200 |
Jun 9, 2023 | 11.96 | 12.02 | 11.86 | 11.90 | 10.76 | 156,000 |
Jun 8, 2023 | 11.99 | 12.12 | 11.93 | 11.96 | 10.82 | 329,100 |
Jun 7, 2023 | 11.80 | 12.01 | 11.70 | 11.96 | 10.82 | 578,700 |
Jun 6, 2023 | 11.73 | 11.76 | 11.70 | 11.74 | 10.62 | 245,900 |
Jun 5, 2023 | 11.63 | 11.71 | 11.60 | 11.69 | 10.57 | 315,300 |
Jun 2, 2023 | 11.65 | 11.69 | 11.60 | 11.66 | 10.55 | 341,100 |
Jun 1, 2023 | 11.50 | 11.65 | 11.49 | 11.61 | 10.50 | 297,900 |
May 31, 2023 | 11.45 | 11.48 | 11.40 | 11.47 | 10.37 | 245,200 |
May 30, 2023 | 11.41 | 11.44 | 11.28 | 11.43 | 10.34 | 478,100 |
May 26, 2023 | 11.07 | 11.37 | 11.05 | 11.36 | 10.27 | 455,800 |
May 25, 2023 | 11.15 | 11.18 | 11.05 | 11.06 | 10.00 | 354,800 |
May 24, 2023 | 11.25 | 11.27 | 11.15 | 11.15 | 10.08 | 381,900 |
May 23, 2023 | 11.35 | 11.37 | 11.24 | 11.26 | 10.18 | 364,700 |
May 22, 2023 | 11.40 | 11.43 | 11.33 | 11.35 | 10.26 | 241,100 |
May 19, 2023 | 11.40 | 11.50 | 11.38 | 11.42 | 10.33 | 199,600 |
May 18, 2023 | 11.54 | 11.57 | 11.40 | 11.45 | 10.36 | 325,900 |
May 17, 2023 | 11.55 | 11.65 | 11.51 | 11.53 | 10.43 | 210,900 |
May 16, 2023 | 11.72 | 11.75 | 11.52 | 11.55 | 10.45 | 298,700 |
May 15, 2023 | 11.59 | 11.76 | 11.55 | 11.72 | 10.60 | 415,800 |
May 12, 2023 | 11.73 | 11.73 | 11.56 | 11.61 | 10.50 | 308,000 |
May 11, 2023 | 11.66 | 11.72 | 11.60 | 11.67 | 10.55 | 238,500 |
May 10, 2023 | 0.11 Dividend | |||||
May 10, 2023 | 11.70 | 11.70 | 11.60 | 11.69 | 10.57 | 234,800 |
May 9, 2023 | 11.72 | 11.78 | 11.67 | 11.71 | 10.49 | 341,800 |
May 8, 2023 | 11.85 | 11.89 | 11.67 | 11.73 | 10.51 | 301,800 |
May 5, 2023 | 11.67 | 11.98 | 11.66 | 11.84 | 10.61 | 472,300 |
May 4, 2023 | 11.69 | 11.74 | 11.56 | 11.59 | 10.38 | 314,600 |
May 3, 2023 | 11.62 | 11.75 | 11.61 | 11.70 | 10.48 | 419,900 |
May 2, 2023 | 11.64 | 11.66 | 11.53 | 11.56 | 10.36 | 195,400 |
May 1, 2023 | 11.71 | 11.74 | 11.59 | 11.66 | 10.45 | 307,900 |
Apr 28, 2023 | 11.64 | 11.75 | 11.60 | 11.74 | 10.52 | 377,500 |
Apr 27, 2023 | 11.51 | 11.59 | 11.50 | 11.59 | 10.38 | 177,100 |
Apr 26, 2023 | 11.54 | 11.60 | 11.49 | 11.55 | 10.35 | 271,400 |
Related Tickers
DLY DoubleLine Yield Opportunities Fund
15.07
-0.23%
PDO Pimco Dynamic Income Opportunities Fund
12.83
-0.16%
AWF AllianceBernstein Global High Income Fund
10.27
-0.10%
PAXS PIMCO Access Income Fund
15.21
-0.65%
DBL DoubleLine Opportunistic Credit Fund
14.87
0.00%
UTF Cohen & Steers Infrastructure Fund, Inc
23.28
+0.43%
FAX Abrdn Asia-Pacific Income Fund Inc
2.5200
-0.40%
THQ Abrdn Healthcare Opportunities Fund
19.19
-1.29%
PDI PIMCO Dynamic Income Fund
18.87
+0.05%
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
11.52
-0.95%