Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

3.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 2.670 2.740 2.670 2.730 3,399 +0.03(+1.11%)
Aug 31, 2023 2.710 2.730 2.680 2.700 13,301 -0.01(-0.37%)
Aug 30, 2023 2.710 2.809 2.700 2.710 3,170 -0.02(-0.73%)
Aug 29, 2023 2.720 2.800 2.720 2.730 13,781 -0.01(-0.36%)
Aug 28, 2023 2.690 2.743 2.690 2.740 9,310 +0.02(+0.74%)
Aug 25, 2023 2.700 2.800 2.700 2.720 17,904 -0.01(-0.37%)
Aug 24, 2023 2.750 2.795 2.730 2.730 13,951 +0.00(+0.00%)
Aug 23, 2023 2.700 2.810 2.700 2.730 12,480 +0.01(+0.37%)
Aug 22, 2023 2.700 2.773 2.700 2.720 14,692 -0.02(-0.73%)
Aug 21, 2023 2.750 2.750 2.711 2.740 9,307 +0.00(+0.00%)
Aug 18, 2023 2.720 2.840 2.701 2.740 5,169 -0.02(-0.72%)
Aug 17, 2023 2.800 2.833 2.700 2.760 13,871 -0.04(-1.43%)
Aug 16, 2023 2.860 2.860 2.760 2.800 23,137 +0.02(+0.72%)
Aug 15, 2023 2.800 2.840 2.758 2.780 19,895 +0.02(+0.72%)
Aug 14, 2023 2.760 2.869 2.750 2.760 18,156 -0.03(-1.08%)
Aug 11, 2023 2.780 2.950 2.752 2.790 21,081 -0.09(-3.12%)
Aug 10, 2023 2.850 2.950 2.795 2.880 25,459 +0.09(+3.23%)
Aug 09, 2023 2.930 2.930 2.770 2.790 21,048 -0.09(-3.12%)
Aug 08, 2023 2.800 2.890 2.760 2.880 24,543 +0.03(+1.05%)
Aug 07, 2023 2.900 2.920 2.840 2.850 16,179 +0.00(+0.00%)
Aug 04, 2023 2.920 2.930 2.790 2.850 8,295 +0.00(+0.00%)
Aug 03, 2023 2.770 2.900 2.770 2.850 19,248 +0.02(+0.71%)
Aug 02, 2023 2.750 2.850 2.700 2.830 61,937 +0.00(+0.00%)
Aug 01, 2023 2.760 2.909 2.760 2.830 44,342 +0.01(+0.35%)
Jul 31, 2023 2.850 3.000 2.800 2.820 73,502 -0.09(-3.09%)
Jul 28, 2023 2.830 2.967 2.830 2.910 14,205 +0.06(+2.11%)
Jul 27, 2023 2.890 2.923 2.810 2.850 9,289 -0.04(-1.38%)
Jul 26, 2023 3.000 3.020 2.890 2.890 32,971 -0.11(-3.67%)
Jul 25, 2023 3.120 3.140 3.000 3.000 46,992 -0.10(-3.23%)
Jul 24, 2023 3.000 3.140 3.000 3.100 34,969 +0.09(+2.99%)
Jul 21, 2023 3.000 3.100 2.890 3.010 66,334 -0.13(-4.14%)
Jul 20, 2023 3.060 3.160 3.000 3.140 75,976 +0.10(+3.29%)
Jul 19, 2023 3.130 3.160 3.000 3.040 49,362 -0.07(-2.25%)
Jul 18, 2023 3.000 3.160 3.000 3.110 45,912 +0.08(+2.64%)
Jul 17, 2023 3.070 3.170 3.020 3.030 121,531 -0.01(-0.33%)
Jul 14, 2023 2.830 3.050 2.830 3.040 130,289 +0.23(+8.19%)
Jul 13, 2023 2.500 2.860 2.500 2.810 422,412 +0.31(+12.40%)
Jul 12, 2023 2.570 2.600 2.490 2.500 49,547 -0.09(-3.47%)
Jul 11, 2023 2.600 2.600 2.570 2.590 11,651 +0.04(+1.57%)
Jul 10, 2023 2.490 2.600 2.460 2.550 25,295 +0.00(+0.00%)
Jul 07, 2023 2.510 2.550 2.480 2.550 28,693 +0.07(+2.82%)
Jul 06, 2023 2.500 2.550 2.450 2.480 12,480 -0.02(-0.80%)
Jul 05, 2023 2.470 2.550 2.455 2.500 43,623 +0.02(+0.81%)
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.