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

Dynagas Lng Partners LP (NY: DLNG )

3.690 +0.120 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 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%)
Mar 01, 2019 2.444 2.483 2.424 2.463 548,463 +0.03(+1.20%)
Feb 28, 2019 2.434 2.444 2.424 2.434 104,656 +0.00(+0.00%)
Feb 27, 2019 2.434 2.444 2.424 2.434 84,261 +0.00(+0.00%)
Feb 26, 2019 2.454 2.483 2.434 2.434 170,859 -0.02(-0.79%)
Feb 25, 2019 2.473 2.483 2.434 2.454 162,981 -0.02(-0.79%)
Feb 22, 2019 2.434 2.483 2.424 2.473 73,539 +0.04(+1.60%)
Feb 21, 2019 2.454 2.483 2.405 2.434 323,785 +0.00(+0.00%)
Feb 20, 2019 2.444 2.473 2.434 2.434 61,672 -0.01(-0.40%)
Feb 19, 2019 2.444 2.473 2.434 2.444 268,289 +0.01(+0.40%)
Feb 15, 2019 2.454 2.492 2.434 2.434 230,478 -0.02(-0.79%)
Feb 14, 2019 2.434 2.483 2.429 2.454 223,091 +0.01(+0.40%)
Feb 13, 2019 2.444 2.473 2.405 2.444 185,001 -0.02(-0.79%)
Feb 12, 2019 2.483 2.551 2.425 2.463 348,596 -0.02(-0.78%)
Feb 11, 2019 2.454 2.483 2.434 2.483 240,282 +0.00(+0.00%)
Feb 08, 2019 2.434 2.483 2.395 2.483 457,874 +0.04(+1.59%)
Feb 07, 2019 2.483 2.502 2.434 2.444 338,025 -0.07(-2.71%)
Feb 06, 2019 2.580 2.619 2.434 2.512 430,904 -0.04(-1.43%)
Feb 05, 2019 2.606 2.606 2.539 2.548 314,436 -0.06(-2.19%)
Feb 04, 2019 2.634 2.634 2.567 2.606 266,404 -0.03(-1.08%)
Feb 01, 2019 2.567 2.634 2.510 2.634 492,153 +0.07(+2.59%)
Jan 31, 2019 2.625 2.644 2.558 2.567 419,806 -0.08(-2.88%)
Jan 30, 2019 2.710 2.710 2.615 2.644 555,025 -0.04(-1.42%)
Jan 29, 2019 2.663 2.748 2.625 2.682 923,159 -0.09(-3.09%)
Jan 28, 2019 2.596 2.786 2.472 2.767 2,815,037 -1.06(-27.61%)
Jan 25, 2019 3.937 3.956 3.804 3.823 276,888 -0.10(-2.66%)
Jan 24, 2019 3.918 3.927 3.847 3.927 71,733 +0.01(+0.24%)
Jan 23, 2019 3.870 3.927 3.804 3.918 113,197 +0.06(+1.48%)
Jan 22, 2019 3.927 3.946 3.804 3.861 171,907 -0.10(-2.64%)
Jan 18, 2019 3.946 4.032 3.927 3.965 105,266 +0.02(+0.48%)
Jan 17, 2019 4.003 4.052 3.918 3.946 106,841 -0.06(-1.43%)
Jan 16, 2019 4.003 4.060 3.969 4.003 118,472 -0.02(-0.47%)
Jan 15, 2019 3.851 4.022 3.823 4.022 191,531 +0.21(+5.49%)
Jan 14, 2019 3.851 3.861 3.756 3.813 75,671 -0.01(-0.25%)
Jan 11, 2019 3.880 3.937 3.766 3.823 148,277 -0.04(-0.99%)
Jan 10, 2019 4.013 4.013 3.766 3.861 133,113 -0.15(-3.79%)
Jan 09, 2019 4.060 4.060 3.956 4.013 93,917 +0.01(+0.24%)
Jan 08, 2019 4.213 4.213 3.927 4.003 291,047 -0.19(-4.54%)
Jan 07, 2019 4.041 4.227 3.956 4.194 401,109 +0.21(+5.25%)
Jan 04, 2019 3.813 3.994 3.804 3.984 283,303 +0.25(+6.62%)
Jan 03, 2019 3.566 3.861 3.537 3.737 369,542 +0.21(+5.93%)
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.