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

Dynagas Lng Partners LP (NY: DLNG )

3.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2022 4.100 4.150 3.940 4.120 164,298 +0.17(+4.30%)
May 27, 2022 4.100 4.100 3.550 3.950 128,922 -0.22(-5.28%)
May 26, 2022 4.180 4.250 4.040 4.170 190,641 -0.02(-0.48%)
May 25, 2022 3.840 4.190 3.720 4.190 330,381 +0.40(+10.55%)
May 24, 2022 3.850 3.880 3.635 3.790 72,641 +0.00(+0.00%)
May 23, 2022 3.780 3.870 3.630 3.790 67,365 -0.03(-0.79%)
May 20, 2022 3.810 3.850 3.750 3.820 98,419 +0.01(+0.26%)
May 19, 2022 3.480 3.880 3.480 3.810 141,544 +0.18(+4.96%)
May 18, 2022 3.570 3.630 3.440 3.630 152,553 +0.09(+2.54%)
May 17, 2022 3.540 3.640 3.495 3.540 57,008 +0.01(+0.28%)
May 16, 2022 3.400 3.530 3.300 3.530 82,444 +0.18(+5.37%)
May 13, 2022 3.350 3.580 3.270 3.350 107,543 +0.13(+4.04%)
May 12, 2022 3.350 3.364 3.130 3.220 111,784 -0.18(-5.29%)
May 11, 2022 3.480 3.580 3.352 3.400 53,500 +0.03(+0.89%)
May 10, 2022 3.520 3.530 3.310 3.370 59,623 -0.08(-2.32%)
May 09, 2022 3.720 3.880 3.450 3.450 219,008 -0.20(-5.48%)
May 06, 2022 3.440 3.650 3.360 3.650 113,588 +0.25(+7.35%)
May 05, 2022 3.410 3.420 3.280 3.400 139,370 +0.08(+2.41%)
May 04, 2022 3.330 3.400 3.220 3.320 48,738 +0.05(+1.53%)
May 03, 2022 3.070 3.350 3.070 3.270 64,327 +0.22(+7.21%)
May 02, 2022 3.060 3.150 3.000 3.050 39,089 -0.05(-1.61%)
Apr 29, 2022 3.300 3.300 3.070 3.100 55,081 -0.12(-3.73%)
Apr 28, 2022 3.320 3.320 3.150 3.220 43,493 -0.07(-2.13%)
Apr 27, 2022 3.130 3.350 3.130 3.290 132,537 +0.27(+8.94%)
Apr 26, 2022 3.000 3.240 2.860 3.020 125,159 +0.07(+2.37%)
Apr 25, 2022 3.030 3.070 2.710 2.950 228,337 -0.16(-5.14%)
Apr 22, 2022 3.210 3.400 3.030 3.110 137,129 -0.10(-3.12%)
Apr 21, 2022 3.570 3.660 3.180 3.210 170,952 -0.33(-9.32%)
Apr 20, 2022 3.320 3.580 3.310 3.540 148,246 +0.18(+5.36%)
Apr 19, 2022 3.240 3.420 3.240 3.360 133,005 +0.13(+4.02%)
Apr 18, 2022 3.290 3.480 3.190 3.230 160,167 -0.02(-0.49%)
Apr 14, 2022 3.600 3.690 2.974 3.246 476,470 -0.37(-10.34%)
Apr 13, 2022 3.610 3.770 3.600 3.620 104,288 -0.02(-0.55%)
Apr 12, 2022 3.600 3.820 3.600 3.640 98,123 -0.01(-0.27%)
Apr 11, 2022 3.830 3.870 3.650 3.650 85,142 -0.18(-4.70%)
Apr 08, 2022 3.900 4.050 3.770 3.830 141,555 -0.07(-1.79%)
Apr 07, 2022 3.900 3.944 3.600 3.900 184,646 +0.05(+1.30%)
Apr 06, 2022 3.940 4.040 3.800 3.850 202,840 +0.04(+1.05%)
Apr 05, 2022 4.010 4.030 3.800 3.810 136,605 -0.19(-4.75%)
Apr 04, 2022 3.990 4.070 3.730 4.000 223,589 +0.20(+5.26%)
Apr 01, 2022 4.070 4.070 3.520 3.800 234,064 -0.21(-5.24%)
Mar 31, 2022 3.880 4.150 3.850 4.010 212,411 +0.14(+3.62%)
Mar 30, 2022 3.960 4.100 3.729 3.870 365,247 -0.05(-1.28%)
Mar 29, 2022 4.020 4.160 3.400 3.920 657,172 -0.18(-4.39%)
Mar 28, 2022 3.850 4.400 3.730 4.100 2,313,633 +0.61(+17.48%)
Mar 25, 2022 3.040 4.250 3.040 3.490 2,881,242 +0.48(+15.95%)
Mar 24, 2022 2.930 3.010 2.930 3.010 105,749 +0.08(+2.73%)
Mar 23, 2022 2.960 3.000 2.912 2.930 21,113 +0.07(+2.45%)
Mar 22, 2022 2.950 2.981 2.840 2.860 57,492 -0.09(-3.05%)
Mar 21, 2022 2.960 3.078 2.950 2.950 50,411 -0.10(-3.28%)
Mar 18, 2022 3.100 3.140 2.920 3.050 105,215 -0.04(-1.29%)
Mar 17, 2022 2.780 3.150 2.780 3.090 72,134 +0.25(+8.80%)
Mar 16, 2022 2.880 2.908 2.800 2.840 21,048 +0.02(+0.71%)
Mar 15, 2022 2.640 2.845 2.640 2.820 95,125 +0.19(+7.22%)
Mar 14, 2022 2.860 2.880 2.630 2.630 157,245 -0.24(-8.36%)
Mar 11, 2022 3.050 3.050 2.860 2.870 89,887 -0.18(-5.90%)
Mar 10, 2022 2.970 3.050 2.930 3.050 48,317 +0.08(+2.69%)
Mar 09, 2022 2.990 2.990 2.860 2.970 101,808 +0.03(+1.02%)
Mar 08, 2022 2.980 3.088 2.900 2.940 172,605 +0.00(+0.00%)
Mar 07, 2022 3.000 3.000 2.810 2.940 167,991 -0.05(-1.67%)
Mar 04, 2022 2.820 3.000 2.820 2.990 92,684 +0.05(+1.70%)
Mar 03, 2022 2.810 3.150 2.810 2.940 197,662 +0.12(+4.26%)
Mar 02, 2022 2.850 2.950 2.630 2.820 345,311 -0.08(-2.76%)
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.