Skip to main content

Dynagas Lng Partners LP (NY: DLNG )

2.900 +0.150 (+5.45%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.561 2.720 2.561 2.610 22,340 +0.03(+1.16%)
Nov 29, 2023 2.540 2.650 2.540 2.580 26,817 +0.02(+0.78%)
Nov 28, 2023 2.550 2.610 2.550 2.560 6,647 -0.01(-0.40%)
Nov 27, 2023 2.630 2.650 2.550 2.570 7,057 -0.06(-2.27%)
Nov 24, 2023 2.630 2.650 2.620 2.630 13,117 +0.01(+0.38%)
Nov 22, 2023 2.530 2.629 2.530 2.620 21,128 +0.08(+3.15%)
Nov 21, 2023 2.520 2.600 2.520 2.540 8,883 -0.01(-0.39%)
Nov 20, 2023 2.530 2.600 2.530 2.550 14,292 -0.04(-1.54%)
Nov 17, 2023 2.580 2.590 2.510 2.590 10,374 +0.04(+1.57%)
Nov 16, 2023 2.550 2.550 2.510 2.550 13,322 -0.01(-0.39%)
Nov 15, 2023 2.520 2.650 2.520 2.560 11,620 +0.03(+1.19%)
Nov 14, 2023 2.610 2.629 2.530 2.530 7,390 -0.03(-1.17%)
Nov 13, 2023 2.510 2.630 2.510 2.560 8,164 +0.02(+0.79%)
Nov 10, 2023 2.510 2.610 2.510 2.540 21,431 +0.01(+0.40%)
Nov 09, 2023 2.530 2.630 2.520 2.530 16,279 -0.01(-0.39%)
Nov 08, 2023 2.580 2.580 2.540 2.540 4,182 -0.03(-1.17%)
Nov 07, 2023 2.610 2.610 2.510 2.570 1,911 -0.01(-0.39%)
Nov 06, 2023 2.610 2.610 2.530 2.580 6,850 +0.01(+0.39%)
Nov 03, 2023 2.570 2.575 2.500 2.570 16,803 -0.01(-0.31%)
Nov 02, 2023 2.555 2.630 2.555 2.578 14,534 +0.02(+0.70%)
Nov 01, 2023 2.510 2.584 2.510 2.560 8,342 +0.01(+0.39%)
Oct 31, 2023 2.500 2.560 2.500 2.550 12,895 -0.03(-1.16%)
Oct 30, 2023 2.560 2.601 2.540 2.580 10,321 +0.01(+0.39%)
Oct 27, 2023 2.550 2.570 2.510 2.570 2,888 -0.04(-1.53%)
Oct 26, 2023 2.630 2.630 2.510 2.610 14,081 -0.01(-0.38%)
Oct 25, 2023 2.630 2.630 2.531 2.620 3,487 +0.00(+0.00%)
Oct 24, 2023 2.630 2.630 2.511 2.620 4,197 -0.01(-0.38%)
Oct 23, 2023 2.500 2.630 2.450 2.630 40,718 +0.13(+5.20%)
Oct 20, 2023 2.630 2.630 2.500 2.500 11,400 -0.11(-4.21%)
Oct 19, 2023 2.600 2.610 2.520 2.610 10,595 +0.02(+0.62%)
Oct 18, 2023 2.590 2.640 2.560 2.594 12,651 -0.03(-1.00%)
Oct 17, 2023 2.600 2.630 2.600 2.620 6,897 +0.02(+0.77%)
Oct 16, 2023 2.630 2.630 2.530 2.600 3,564 +0.01(+0.39%)
Oct 13, 2023 2.480 2.630 2.470 2.590 5,858 +0.04(+1.57%)
Oct 12, 2023 2.500 2.630 2.470 2.550 32,627 -0.04(-1.54%)
Oct 11, 2023 2.530 2.620 2.530 2.590 4,535 +0.01(+0.39%)
Oct 10, 2023 2.610 2.610 2.520 2.580 22,215 -0.01(-0.39%)
Oct 09, 2023 2.560 2.590 2.560 2.590 2,866 -0.03(-1.15%)
Oct 06, 2023 2.660 2.730 2.610 2.620 4,345 +0.06(+2.34%)
Oct 05, 2023 2.620 2.680 2.510 2.560 13,737 -0.02(-0.78%)
Oct 04, 2023 2.660 2.700 2.510 2.580 13,741 -0.02(-0.76%)
Oct 03, 2023 2.550 2.670 2.550 2.600 9,601 +0.02(+0.77%)
Oct 02, 2023 2.790 2.790 2.550 2.580 17,575 -0.13(-4.80%)
Sep 29, 2023 2.720 2.740 2.650 2.710 8,126 -0.04(-1.45%)
Sep 28, 2023 2.620 2.750 2.530 2.750 24,786 +0.12(+4.56%)
Sep 27, 2023 2.640 2.760 2.560 2.630 19,022 -0.02(-0.75%)
Sep 26, 2023 2.690 2.690 2.600 2.650 6,576 +0.00(+0.00%)
Sep 25, 2023 2.680 2.650 2.520 2.650 16,756 -0.01(-0.38%)
Sep 22, 2023 2.630 2.660 2.630 2.660 6,078 +0.03(+1.14%)
Sep 21, 2023 2.670 2.724 2.630 2.630 14,366 -0.04(-1.49%)
Sep 20, 2023 2.690 2.732 2.670 2.670 14,768 -0.05(-1.84%)
Sep 19, 2023 2.670 2.720 2.670 2.720 5,575 +0.02(+0.74%)
Sep 18, 2023 2.670 2.740 2.670 2.700 4,492 +0.00(+0.00%)
Sep 15, 2023 2.620 2.789 2.620 2.700 21,921 -0.09(-3.23%)
Sep 14, 2023 2.720 2.790 2.645 2.790 17,573 +0.12(+4.49%)
Sep 13, 2023 2.660 2.710 2.657 2.670 32,767 -0.01(-0.37%)
Sep 12, 2023 2.630 2.698 2.610 2.680 6,676 +0.05(+1.72%)
Sep 11, 2023 2.640 2.700 2.590 2.635 19,330 -0.03(-1.15%)
Sep 08, 2023 2.670 2.710 2.550 2.665 20,790 +0.06(+2.12%)
Sep 07, 2023 2.640 2.810 2.580 2.610 15,292 -0.02(-0.76%)
Sep 06, 2023 2.650 2.705 2.580 2.630 11,396 -0.04(-1.32%)
Sep 05, 2023 2.810 2.810 2.650 2.665 9,070 -0.06(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.