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

Dynagas Lng Partners LP (NY: DLNG )

3.510 +0.110 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 7.290 7.362 7.245 7.344 23,447 +0.10(+1.36%)
Jun 28, 2018 7.281 7.380 7.218 7.245 95,000 -0.07(-0.98%)
Jun 27, 2018 7.407 7.453 7.290 7.317 67,132 -0.10(-1.33%)
Jun 26, 2018 7.290 7.604 7.290 7.416 38,857 +0.13(+1.72%)
Jun 25, 2018 7.434 7.532 7.236 7.290 67,014 -0.19(-2.52%)
Jun 22, 2018 7.613 7.651 7.478 7.478 72,955 -0.04(-0.48%)
Jun 21, 2018 7.523 7.523 7.434 7.514 65,237 +0.00(+0.00%)
Jun 20, 2018 7.308 7.568 7.308 7.514 112,717 +0.22(+2.95%)
Jun 19, 2018 7.092 7.380 7.092 7.299 88,813 +0.11(+1.50%)
Jun 18, 2018 7.039 7.218 7.039 7.191 88,936 +0.11(+1.52%)
Jun 15, 2018 7.235 7.083 7.083 310,458 -0.15(-2.11%)
Jun 14, 2018 7.110 7.281 7.110 7.236 128,595 +0.13(+1.77%)
Jun 13, 2018 7.128 7.164 7.057 7.110 127,773 -0.05(-0.75%)
Jun 12, 2018 7.146 7.173 7.048 7.164 156,454 +0.08(+1.14%)
Jun 11, 2018 7.074 7.155 7.057 7.083 97,920 -0.01(-0.13%)
Jun 08, 2018 7.173 7.182 7.066 7.092 71,676 -0.10(-1.37%)
Jun 07, 2018 7.164 7.226 7.030 7.191 95,959 +0.03(+0.38%)
Jun 06, 2018 7.110 7.164 140,113 -0.08(-1.12%)
Jun 05, 2018 7.146 7.308 7.146 7.245 73,139 +0.04(+0.62%)
Jun 04, 2018 7.092 7.262 7.012 7.200 88,440 +0.08(+1.13%)
Jun 01, 2018 6.985 7.352 6.922 7.119 235,767 +0.18(+2.59%)
May 31, 2018 7.092 7.169 6.895 6.940 130,620 -0.13(-1.78%)
May 30, 2018 6.949 7.155 6.922 7.066 128,275 +0.12(+1.68%)
May 29, 2018 7.012 7.182 6.832 6.949 174,477 -0.13(-1.78%)
May 25, 2018 7.074 7.074 7.074 0 -0.17(-2.35%)
May 24, 2018 7.263 7.317 7.236 7.245 50,490 -0.02(-0.25%)
May 23, 2018 7.353 7.371 7.227 7.263 60,047 -0.03(-0.37%)
May 22, 2018 7.272 7.443 7.218 7.290 111,989 +0.01(+0.12%)
May 21, 2018 7.245 7.743 7.227 7.281 249,415 +0.07(+1.00%)
May 18, 2018 7.182 7.263 7.137 7.209 171,903 +0.03(+0.38%)
May 17, 2018 7.272 7.523 7.173 7.182 137,695 -0.16(-2.20%)
May 16, 2018 7.218 7.362 7.191 7.344 162,770 +0.18(+2.51%)
May 15, 2018 7.308 7.398 7.137 7.164 152,907 -0.13(-1.84%)
May 14, 2018 7.326 7.452 7.200 7.299 104,743 +0.00(+0.00%)
May 11, 2018 7.317 7.532 7.263 7.299 90,413 +0.04(+0.62%)
May 10, 2018 7.227 7.389 7.202 7.254 82,989 +0.03(+0.37%)
May 09, 2018 7.272 7.407 7.218 7.227 167,740 -0.03(-0.37%)
May 08, 2018 7.209 7.290 7.155 7.254 143,007 +0.09(+1.25%)
May 07, 2018 7.209 7.317 7.146 7.164 144,564 -0.04(-0.62%)
May 04, 2018 6.994 7.299 6.994 7.209 171,202 +0.17(+2.42%)
May 03, 2018 7.182 7.225 6.958 7.039 161,751 -0.14(-2.00%)
May 02, 2018 6.949 7.227 6.742 7.182 367,113 +0.26(+3.76%)
May 01, 2018 7.245 7.245 6.823 6.922 268,836 -0.29(-3.99%)
Apr 30, 2018 7.182 7.227 6.778 7.209 603,618 +0.04(+0.63%)
Apr 27, 2018 7.335 7.461 7.066 7.164 382,192 -0.20(-2.68%)
Apr 26, 2018 7.757 7.757 7.344 7.362 327,330 -0.44(-5.64%)
Apr 25, 2018 7.856 7.954 7.658 7.802 279,911 -0.12(-1.47%)
Apr 24, 2018 7.814 8.311 7.403 7.918 597,139 -0.36(-4.32%)
Apr 23, 2018 8.468 8.547 8.250 8.276 152,278 -0.10(-1.15%)
Apr 20, 2018 8.337 8.678 8.268 8.372 223,369 -0.10(-1.13%)
Apr 19, 2018 8.486 8.591 8.137 8.468 475,766 -0.02(-0.21%)
Apr 18, 2018 8.154 8.573 7.962 8.486 1,302,403 -0.78(-8.39%)
Apr 17, 2018 9.210 9.289 9.123 9.263 70,191 +0.04(+0.47%)
Apr 16, 2018 9.123 9.289 9.107 9.219 94,646 +0.09(+0.96%)
Apr 13, 2018 9.158 9.219 9.080 9.132 47,142 -0.03(-0.29%)
Apr 12, 2018 9.298 9.324 9.158 9.158 90,612 -0.17(-1.78%)
Apr 11, 2018 9.062 9.324 9.062 9.324 202,377 +0.31(+3.39%)
Apr 10, 2018 9.123 9.149 8.914 9.018 173,339 +0.03(+0.39%)
Apr 09, 2018 9.307 9.309 8.975 8.983 117,315 -0.32(-3.47%)
Apr 06, 2018 9.429 9.481 9.219 9.307 96,448 -0.11(-1.20%)
Apr 05, 2018 9.298 9.446 9.254 9.420 88,769 +0.17(+1.79%)
Apr 04, 2018 9.350 9.411 9.141 9.254 109,189 -0.16(-1.67%)
Apr 03, 2018 9.036 9.429 9.027 9.411 342,795 +0.38(+4.26%)
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.