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

Dynagas Lng Partners LP (NY: DLNG )

4.120 +0.240 (+6.19%)
Streaming Delayed Price Updated: 3:01 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 (%)
Dec 30, 2022 2.160 2.650 2.120 2.620 314,941 +0.46(+21.29%)
Dec 29, 2022 2.090 2.360 2.080 2.160 110,829 +0.01(+0.47%)
Dec 28, 2022 2.290 2.300 2.080 2.150 139,742 -0.22(-9.29%)
Dec 27, 2022 2.430 2.500 2.350 2.370 115,055 -0.09(-3.65%)
Dec 23, 2022 2.390 2.490 2.390 2.460 73,359 +0.04(+1.44%)
Dec 22, 2022 2.400 2.510 2.400 2.425 44,785 -0.08(-3.39%)
Dec 21, 2022 2.420 2.550 2.420 2.510 53,577 +0.04(+1.62%)
Dec 20, 2022 2.480 2.490 2.440 2.470 46,546 -0.01(-0.40%)
Dec 19, 2022 2.560 2.560 2.460 2.480 63,115 -0.07(-2.75%)
Dec 16, 2022 2.520 2.590 2.500 2.550 37,403 +0.00(+0.00%)
Dec 15, 2022 2.570 2.650 2.490 2.550 84,576 +0.01(+0.39%)
Dec 14, 2022 2.640 2.660 2.540 2.540 113,343 -0.12(-4.51%)
Dec 13, 2022 2.840 2.840 2.620 2.660 109,182 -0.07(-2.56%)
Dec 12, 2022 2.910 3.000 2.720 2.730 154,914 -0.22(-7.46%)
Dec 09, 2022 2.900 3.000 2.880 2.950 73,233 +0.01(+0.34%)
Dec 08, 2022 2.900 3.000 2.820 2.940 45,334 +0.09(+3.16%)
Dec 07, 2022 2.900 2.936 2.840 2.850 93,463 -0.04(-1.38%)
Dec 06, 2022 2.950 2.980 2.870 2.890 72,228 -0.07(-2.36%)
Dec 05, 2022 2.950 2.990 2.930 2.960 69,260 +0.01(+0.38%)
Dec 02, 2022 2.920 2.984 2.900 2.949 43,974 +0.02(+0.64%)
Dec 01, 2022 2.930 3.000 2.880 2.930 63,980 +0.01(+0.34%)
Nov 30, 2022 2.920 2.970 2.870 2.920 60,674 +0.05(+1.74%)
Nov 29, 2022 2.920 2.960 2.870 2.870 98,438 -0.05(-1.71%)
Nov 28, 2022 3.050 3.120 2.900 2.920 86,401 -0.14(-4.58%)
Nov 25, 2022 2.940 3.060 2.930 3.060 71,141 +0.05(+1.66%)
Nov 23, 2022 3.070 3.100 3.010 3.010 121,355 -0.04(-1.31%)
Nov 22, 2022 3.010 3.100 3.010 3.050 80,896 +0.03(+0.99%)
Nov 21, 2022 3.010 3.070 3.010 3.020 66,724 -0.03(-0.98%)
Nov 18, 2022 3.100 3.117 3.010 3.050 22,503 -0.01(-0.33%)
Nov 17, 2022 3.010 3.150 3.010 3.060 28,112 -0.02(-0.65%)
Nov 16, 2022 3.150 3.280 3.020 3.080 40,378 -0.15(-4.64%)
Nov 15, 2022 3.260 3.268 3.120 3.230 39,387 +0.01(+0.31%)
Nov 14, 2022 3.180 3.280 3.160 3.220 47,369 +0.02(+0.63%)
Nov 11, 2022 3.220 3.250 3.151 3.200 58,199 +0.01(+0.31%)
Nov 10, 2022 3.200 3.233 3.100 3.190 93,355 +0.05(+1.59%)
Nov 09, 2022 3.200 3.210 3.120 3.140 25,568 -0.09(-2.79%)
Nov 08, 2022 3.250 3.300 3.190 3.230 112,802 -0.02(-0.62%)
Nov 07, 2022 3.060 3.250 3.060 3.250 86,595 +0.22(+7.26%)
Nov 04, 2022 3.030 3.050 2.960 3.030 42,404 +0.03(+1.00%)
Nov 03, 2022 3.050 3.050 2.980 3.000 48,681 +0.02(+0.67%)
Nov 02, 2022 2.890 3.050 2.890 2.980 36,188 +0.04(+1.36%)
Nov 01, 2022 3.000 3.040 2.920 2.940 60,659 -0.06(-2.00%)
Oct 31, 2022 2.950 3.006 2.850 3.000 83,906 +0.03(+1.01%)
Oct 28, 2022 3.000 3.047 2.970 2.970 34,476 -0.03(-1.00%)
Oct 27, 2022 3.120 3.120 2.970 3.000 49,567 -0.10(-3.23%)
Oct 26, 2022 3.010 3.110 2.990 3.100 44,093 +0.06(+1.97%)
Oct 25, 2022 2.980 3.050 2.940 3.040 43,586 +0.10(+3.40%)
Oct 24, 2022 2.900 2.990 2.870 2.940 66,923 +0.08(+2.80%)
Oct 21, 2022 2.880 2.920 2.850 2.860 44,771 -0.04(-1.38%)
Oct 20, 2022 2.960 2.960 2.860 2.900 61,955 -0.01(-0.34%)
Oct 19, 2022 2.970 2.980 2.850 2.910 66,484 -0.06(-2.02%)
Oct 18, 2022 3.030 3.090 2.920 2.970 56,259 -0.04(-1.33%)
Oct 17, 2022 3.000 3.100 2.910 3.010 78,288 +0.11(+3.79%)
Oct 14, 2022 3.000 3.220 2.900 2.900 60,506 -0.09(-3.01%)
Oct 13, 2022 2.970 3.040 2.860 2.990 47,642 +0.03(+1.01%)
Oct 12, 2022 2.890 2.980 2.810 2.960 68,673 +0.12(+4.23%)
Oct 11, 2022 2.890 2.890 2.760 2.840 70,574 -0.04(-1.39%)
Oct 10, 2022 2.900 2.990 2.760 2.880 46,680 -0.02(-0.69%)
Oct 07, 2022 2.760 2.926 2.760 2.900 40,788 +0.11(+3.94%)
Oct 06, 2022 2.900 2.910 2.780 2.790 41,991 -0.13(-4.45%)
Oct 05, 2022 2.860 2.920 2.770 2.920 45,803 +0.02(+0.69%)
Oct 04, 2022 2.950 3.030 2.840 2.900 65,284 -0.06(-2.03%)
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.