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

Dynagas Lng Partners LP (NY: DLNG )

4.140 +0.260 (+6.70%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2019 1.670 1.749 1.580 1.590 199,500 -0.12(-7.02%)
May 30, 2019 1.790 1.817 1.670 1.710 102,566 -0.09(-5.00%)
May 29, 2019 1.750 1.940 1.710 1.800 107,936 +0.01(+0.56%)
May 28, 2019 1.460 1.850 1.460 1.790 153,667 +0.26(+16.99%)
May 24, 2019 1.880 1.900 1.440 1.530 569,200 -0.35(-18.62%)
May 23, 2019 1.970 1.980 1.860 1.880 136,759 -0.12(-6.00%)
May 22, 2019 1.950 2.060 1.940 2.000 138,092 +0.05(+2.56%)
May 21, 2019 2.000 2.000 1.940 1.950 73,291 +0.00(+0.00%)
May 20, 2019 2.200 2.210 1.950 1.950 394,708 -0.29(-12.95%)
May 17, 2019 2.210 2.270 2.210 2.240 29,200 +0.00(+0.00%)
May 16, 2019 2.230 2.280 2.230 2.240 55,960 +0.00(+0.00%)
May 15, 2019 2.200 2.240 2.200 2.240 32,514 +0.03(+1.36%)
May 14, 2019 2.250 2.260 2.200 2.210 107,785 -0.04(-1.78%)
May 13, 2019 2.270 2.300 2.230 2.250 75,729 -0.04(-1.75%)
May 10, 2019 2.250 2.290 2.200 2.290 38,100 +0.06(+2.69%)
May 09, 2019 2.240 2.255 2.190 2.230 67,188 -0.05(-2.19%)
May 08, 2019 2.280 2.290 2.240 2.280 29,254 +0.01(+0.44%)
May 07, 2019 2.280 2.282 2.240 2.270 40,819 -0.04(-1.94%)
May 06, 2019 2.320 2.350 2.260 2.315 38,680 -0.02(-0.64%)
May 03, 2019 2.260 2.361 2.230 2.330 59,400 +0.06(+2.64%)
May 02, 2019 2.290 2.330 2.227 2.270 115,671 -0.04(-1.63%)
May 01, 2019 2.337 2.376 2.288 2.308 97,132 -0.04(-1.66%)
Apr 30, 2019 2.239 2.405 2.220 2.346 222,655 +0.13(+5.70%)
Apr 29, 2019 2.191 2.239 2.179 2.220 103,108 +0.03(+1.33%)
Apr 26, 2019 2.161 2.200 2.161 2.191 38,310 +0.04(+1.81%)
Apr 25, 2019 2.191 2.200 2.147 2.152 101,878 -0.05(-2.43%)
Apr 24, 2019 2.239 2.284 2.200 2.205 128,483 -0.03(-1.52%)
Apr 23, 2019 2.259 2.288 2.239 2.239 61,237 -0.06(-2.54%)
Apr 22, 2019 2.239 2.308 2.239 2.298 135,960 +0.17(+7.77%)
Apr 18, 2019 2.152 2.181 2.123 2.132 61,008 -0.02(-0.91%)
Apr 17, 2019 2.200 2.239 2.152 2.152 69,340 -0.06(-2.64%)
Apr 16, 2019 2.308 2.308 2.210 2.210 71,478 -0.10(-4.22%)
Apr 15, 2019 2.337 2.345 2.278 2.308 70,542 -0.02(-0.84%)
Apr 12, 2019 2.366 2.376 2.317 2.327 30,196 +0.00(+0.00%)
Apr 11, 2019 2.346 2.376 2.327 2.327 43,357 -0.04(-1.65%)
Apr 10, 2019 2.376 2.385 2.317 2.366 78,812 +0.02(+0.83%)
Apr 09, 2019 2.317 2.351 2.317 2.346 16,169 +0.02(+0.84%)
Apr 08, 2019 2.317 2.376 2.317 2.327 109,129 +0.00(+0.00%)
Apr 05, 2019 2.278 2.356 2.278 2.327 154,884 +0.04(+1.70%)
Apr 04, 2019 2.308 2.317 2.269 2.288 82,232 -0.02(-0.84%)
Apr 03, 2019 2.230 2.356 2.191 2.308 348,950 +0.09(+3.95%)
Apr 02, 2019 2.181 2.249 2.181 2.220 222,582 +0.04(+1.79%)
Apr 01, 2019 2.191 2.249 2.142 2.181 252,431 -0.01(-0.44%)
Mar 29, 2019 2.132 2.230 2.132 2.191 274,129 +0.07(+3.21%)
Mar 28, 2019 2.230 2.239 2.103 2.123 534,270 -0.12(-5.22%)
Mar 27, 2019 2.259 2.278 2.234 2.239 235,609 -0.01(-0.43%)
Mar 26, 2019 2.259 2.288 2.234 2.249 295,351 -0.01(-0.43%)
Mar 25, 2019 2.288 2.310 2.210 2.259 361,822 -0.06(-2.52%)
Mar 22, 2019 2.259 2.376 2.200 2.317 831,425 -0.24(-9.51%)
Mar 21, 2019 2.512 2.619 2.444 2.561 371,127 +0.05(+1.94%)
Mar 20, 2019 2.415 2.522 2.395 2.512 237,858 +0.11(+4.45%)
Mar 19, 2019 2.395 2.551 2.385 2.405 254,383 +0.01(+0.41%)
Mar 18, 2019 2.385 2.434 2.376 2.395 91,680 +0.01(+0.41%)
Mar 15, 2019 2.366 2.434 2.351 2.385 155,089 +0.02(+0.82%)
Mar 14, 2019 2.405 2.531 2.346 2.366 400,831 -0.04(-1.62%)
Mar 13, 2019 2.395 2.405 2.327 2.405 129,304 +0.03(+1.23%)
Mar 12, 2019 2.327 2.415 2.308 2.376 92,824 +0.05(+2.09%)
Mar 11, 2019 2.327 2.327 2.298 2.327 52,539 +0.01(+0.42%)
Mar 08, 2019 2.298 2.337 2.249 2.317 107,022 -0.01(-0.42%)
Mar 07, 2019 2.356 2.376 2.288 2.327 124,111 -0.01(-0.42%)
Mar 06, 2019 2.434 2.454 2.327 2.337 210,470 -0.10(-4.00%)
Mar 05, 2019 2.434 2.481 2.434 2.434 56,602 -0.02(-0.79%)
Mar 04, 2019 2.454 2.502 2.415 2.454 389,228 -0.01(-0.40%)
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.