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

Dynagas Lng Partners LP (NY: DLNG )

3.550 -0.140 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 2.820 2.950 2.799 2.830 26,806 -0.01(-0.35%)
Mar 30, 2023 2.850 3.050 2.660 2.840 69,843 -0.01(-0.35%)
Mar 29, 2023 2.910 3.050 2.850 2.850 66,042 +0.00(+0.00%)
Mar 28, 2023 2.770 2.970 2.770 2.850 26,335 +0.04(+1.42%)
Mar 27, 2023 2.870 2.920 2.810 2.810 24,385 -0.06(-2.09%)
Mar 24, 2023 2.760 3.000 2.760 2.870 23,050 +0.02(+0.70%)
Mar 23, 2023 2.900 3.030 2.820 2.850 37,469 -0.05(-1.72%)
Mar 22, 2023 2.910 3.000 2.850 2.900 45,822 -0.10(-3.33%)
Mar 21, 2023 2.810 3.040 2.790 3.000 35,861 +0.28(+10.29%)
Mar 20, 2023 2.770 2.860 2.600 2.720 44,095 -0.04(-1.45%)
Mar 17, 2023 2.860 2.860 2.700 2.760 47,536 -0.11(-3.83%)
Mar 16, 2023 2.840 2.950 2.790 2.870 37,708 +0.08(+2.87%)
Mar 15, 2023 2.770 2.840 2.680 2.790 66,171 -0.08(-2.79%)
Mar 14, 2023 2.780 3.080 2.780 2.870 50,191 +0.05(+1.77%)
Mar 13, 2023 2.850 2.960 2.800 2.820 103,179 -0.12(-4.08%)
Mar 10, 2023 2.950 3.000 2.920 2.940 23,447 +0.00(+0.00%)
Mar 09, 2023 2.980 3.170 2.930 2.940 37,684 -0.09(-2.97%)
Mar 08, 2023 2.850 3.200 2.850 3.030 53,800 +0.10(+3.41%)
Mar 07, 2023 3.070 3.070 2.930 2.930 37,227 -0.08(-2.66%)
Mar 06, 2023 3.040 3.130 3.010 3.010 28,580 -0.03(-0.99%)
Mar 03, 2023 3.150 3.231 3.010 3.040 75,401 -0.05(-1.62%)
Mar 02, 2023 3.060 3.110 3.050 3.090 8,548 -0.01(-0.32%)
Mar 01, 2023 3.070 3.110 3.000 3.100 37,588 -0.09(-2.82%)
Feb 28, 2023 3.230 3.250 3.140 3.190 38,833 +0.06(+1.92%)
Feb 27, 2023 3.100 3.250 3.070 3.130 92,177 +0.05(+1.62%)
Feb 24, 2023 3.120 3.160 3.000 3.080 66,209 -0.07(-2.22%)
Feb 23, 2023 3.090 3.160 3.063 3.150 25,759 +0.11(+3.62%)
Feb 22, 2023 3.070 3.160 3.030 3.040 35,299 +0.00(+0.00%)
Feb 21, 2023 3.080 3.160 3.000 3.040 52,016 -0.11(-3.49%)
Feb 17, 2023 3.070 3.150 3.070 3.150 64,727 +0.05(+1.61%)
Feb 16, 2023 3.000 3.100 3.000 3.100 39,291 +0.10(+3.33%)
Feb 15, 2023 3.040 3.090 3.000 3.000 16,200 -0.09(-2.91%)
Feb 14, 2023 3.080 3.110 3.060 3.090 23,831 +0.03(+0.98%)
Feb 13, 2023 3.000 3.100 3.000 3.060 40,841 +0.04(+1.32%)
Feb 10, 2023 2.980 3.050 2.980 3.020 21,756 +0.01(+0.33%)
Feb 09, 2023 3.060 3.070 2.950 3.010 39,602 -0.06(-1.95%)
Feb 08, 2023 3.000 3.070 2.990 3.070 40,141 +0.06(+1.99%)
Feb 07, 2023 3.040 3.040 2.980 3.010 29,390 -0.02(-0.66%)
Feb 06, 2023 2.960 3.070 2.960 3.030 61,564 +0.04(+1.34%)
Feb 03, 2023 2.960 3.010 2.960 2.990 24,181 -0.01(-0.33%)
Feb 02, 2023 3.000 3.035 2.960 3.000 87,073 +0.01(+0.33%)
Feb 01, 2023 2.980 3.000 2.960 2.990 39,847 +0.01(+0.34%)
Jan 31, 2023 2.960 2.980 2.960 2.980 10,575 +0.01(+0.34%)
Jan 30, 2023 2.980 3.000 2.960 2.970 48,967 +0.01(+0.34%)
Jan 27, 2023 2.970 2.980 2.910 2.960 43,457 +0.04(+1.37%)
Jan 26, 2023 2.880 2.960 2.850 2.920 37,446 -0.01(-0.34%)
Jan 25, 2023 2.780 2.950 2.770 2.930 58,586 +0.09(+3.17%)
Jan 24, 2023 2.940 2.949 2.740 2.840 42,403 -0.06(-2.07%)
Jan 23, 2023 2.600 2.910 2.540 2.900 102,811 +0.24(+9.02%)
Jan 20, 2023 2.660 2.675 2.540 2.660 71,220 -0.05(-1.85%)
Jan 19, 2023 2.750 2.790 2.650 2.710 24,014 -0.06(-2.17%)
Jan 18, 2023 2.910 2.918 2.690 2.770 44,625 -0.10(-3.48%)
Jan 17, 2023 2.890 2.930 2.850 2.870 52,042 -0.06(-2.05%)
Jan 13, 2023 2.900 2.980 2.900 2.930 21,594 +0.00(+0.00%)
Jan 12, 2023 3.010 3.010 2.910 2.930 50,023 -0.04(-1.35%)
Jan 11, 2023 3.040 3.040 2.960 2.970 17,893 -0.01(-0.34%)
Jan 10, 2023 2.980 3.000 2.960 2.980 54,016 +0.01(+0.34%)
Jan 09, 2023 2.950 3.000 2.780 2.970 93,215 -0.03(-1.00%)
Jan 06, 2023 2.920 3.000 2.920 3.000 52,498 +0.02(+0.67%)
Jan 05, 2023 3.010 3.130 2.740 2.980 371,738 -0.02(-0.67%)
Jan 04, 2023 2.880 3.040 2.840 3.000 62,937 +0.10(+3.45%)
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.