Skip to main content

Dynagas Lng Partners LP (NY: DLNG )

3.857 -0.043 (-1.11%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3.990 4.050 3.880 3.900 16,225 -0.09(-2.26%)
Jul 23, 2024 4.030 4.100 3.941 3.990 48,890 -0.01(-0.25%)
Jul 22, 2024 3.910 4.050 3.910 4.000 29,938 +0.04(+1.01%)
Jul 19, 2024 3.880 4.000 3.860 3.960 36,416 -0.05(-1.25%)
Jul 18, 2024 3.970 4.050 3.960 4.010 44,572 +0.05(+1.26%)
Jul 17, 2024 3.910 3.980 3.905 3.960 23,144 +0.00(+0.00%)
Jul 16, 2024 3.990 3.990 3.910 3.960 26,060 +0.01(+0.25%)
Jul 15, 2024 3.860 3.990 3.760 3.950 60,754 +0.07(+1.80%)
Jul 12, 2024 3.790 3.920 3.790 3.880 40,501 +0.06(+1.57%)
Jul 11, 2024 3.870 3.893 3.780 3.820 16,638 +0.01(+0.26%)
Jul 10, 2024 3.750 3.980 3.750 3.810 56,817 -0.01(-0.26%)
Jul 09, 2024 3.770 3.820 3.720 3.820 60,682 +0.08(+2.14%)
Jul 08, 2024 3.710 3.870 3.710 3.740 87,871 -0.13(-3.36%)
Jul 05, 2024 3.940 3.947 3.765 3.870 50,319 -0.05(-1.28%)
Jul 03, 2024 3.790 3.990 3.757 3.920 52,157 +0.06(+1.55%)
Jul 02, 2024 3.820 3.910 3.701 3.860 104,186 -0.01(-0.26%)
Jul 01, 2024 3.900 3.995 3.700 3.870 133,227 -0.16(-3.97%)
Jun 28, 2024 4.060 4.060 3.760 4.030 92,599 +0.12(+3.07%)
Jun 27, 2024 3.950 4.100 3.910 3.910 77,154 -0.11(-2.74%)
Jun 26, 2024 4.000 4.050 3.930 4.020 41,816 +0.00(+0.00%)
Jun 25, 2024 4.030 4.080 3.900 4.020 33,644 -0.02(-0.50%)
Jun 24, 2024 4.090 4.150 3.880 4.040 93,694 +0.16(+4.12%)
Jun 21, 2024 3.890 3.990 3.770 3.880 20,915 -0.07(-1.77%)
Jun 20, 2024 3.540 3.980 3.520 3.950 74,679 +0.35(+9.72%)
Jun 18, 2024 3.750 3.750 3.547 3.600 113,249 -0.15(-4.00%)
Jun 17, 2024 3.750 3.820 3.520 3.750 97,297 -0.08(-2.09%)
Jun 14, 2024 3.920 3.940 3.810 3.830 27,952 -0.12(-3.04%)
Jun 13, 2024 4.030 4.030 3.850 3.950 26,210 +0.07(+1.80%)
Jun 12, 2024 3.960 4.000 3.850 3.880 29,955 -0.04(-1.02%)
Jun 11, 2024 3.900 3.925 3.889 3.920 13,626 +0.02(+0.51%)
Jun 10, 2024 3.810 3.920 3.770 3.900 32,019 +0.05(+1.30%)
Jun 07, 2024 3.980 3.980 3.850 3.850 20,471 -0.11(-2.78%)
Jun 06, 2024 4.100 4.130 3.955 3.960 25,912 -0.15(-3.65%)
Jun 05, 2024 4.100 4.133 4.060 4.110 30,486 +0.00(+0.00%)
Jun 04, 2024 4.100 4.140 4.040 4.110 43,478 -0.06(-1.44%)
Jun 03, 2024 4.130 4.177 4.090 4.170 52,126 +0.09(+2.21%)
May 31, 2024 4.150 4.200 3.952 4.080 92,648 +0.00(+0.00%)
May 30, 2024 3.950 4.090 3.910 4.080 32,352 +0.14(+3.55%)
May 29, 2024 3.960 3.982 3.870 3.940 29,663 -0.06(-1.50%)
May 28, 2024 3.970 4.005 3.860 4.000 51,965 +0.02(+0.50%)
May 24, 2024 3.750 4.010 3.710 3.980 77,945 +0.22(+5.85%)
May 23, 2024 3.720 3.820 3.690 3.760 69,610 +0.03(+0.80%)
May 22, 2024 3.830 3.910 3.610 3.730 73,775 -0.12(-3.12%)
May 21, 2024 3.970 4.030 3.760 3.850 185,264 -0.11(-2.78%)
May 20, 2024 3.950 3.991 3.950 3.960 45,147 -0.03(-0.75%)
May 17, 2024 4.000 4.000 3.950 3.990 32,725 +0.00(+0.00%)
May 16, 2024 3.950 4.000 3.950 3.990 44,156 +0.00(+0.00%)
May 15, 2024 4.000 4.000 3.950 3.990 48,931 -0.01(-0.25%)
May 14, 2024 4.000 4.000 3.970 4.000 57,673 +0.04(+1.01%)
May 13, 2024 3.990 4.240 3.960 3.960 95,046 -0.03(-0.75%)
May 10, 2024 3.980 4.000 3.950 3.990 75,145 +0.01(+0.25%)
May 09, 2024 3.990 4.000 3.930 3.980 56,734 -0.02(-0.50%)
May 08, 2024 3.940 4.000 3.930 4.000 49,416 +0.04(+1.01%)
May 07, 2024 3.920 4.000 3.920 3.960 82,243 +0.04(+1.02%)
May 06, 2024 4.100 4.110 3.900 3.920 86,986 -0.22(-5.31%)
May 03, 2024 3.860 4.178 3.860 4.140 126,995 +0.26(+6.70%)
May 02, 2024 3.690 3.890 3.624 3.880 57,575 +0.19(+5.15%)
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.