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 +0.190 (+5.15%)
Official Closing 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 (%)
Sep 30, 2022 3.070 3.070 2.820 2.880 47,715 -0.19(-6.19%)
Sep 29, 2022 3.010 3.130 2.929 3.070 77,366 +0.08(+2.68%)
Sep 28, 2022 2.840 3.000 2.810 2.990 70,001 +0.24(+8.73%)
Sep 27, 2022 2.710 2.870 2.680 2.750 127,936 +0.01(+0.36%)
Sep 26, 2022 2.820 2.930 2.710 2.740 110,892 -0.29(-9.57%)
Sep 23, 2022 3.170 3.170 2.870 3.030 274,572 -0.24(-7.34%)
Sep 22, 2022 3.360 3.360 3.231 3.270 44,086 -0.09(-2.68%)
Sep 21, 2022 3.450 3.470 3.340 3.360 45,016 -0.04(-1.18%)
Sep 20, 2022 3.310 3.500 3.210 3.400 83,682 +0.14(+4.29%)
Sep 19, 2022 3.260 3.312 3.150 3.260 132,357 -0.11(-3.26%)
Sep 16, 2022 3.390 3.420 3.290 3.370 52,916 -0.05(-1.46%)
Sep 15, 2022 3.660 3.660 3.380 3.420 69,493 -0.15(-4.20%)
Sep 14, 2022 3.700 3.750 3.530 3.570 78,848 -0.10(-2.72%)
Sep 13, 2022 3.670 3.710 3.580 3.670 57,299 -0.01(-0.27%)
Sep 12, 2022 3.660 3.765 3.610 3.680 99,173 +0.16(+4.55%)
Sep 09, 2022 3.580 3.680 3.370 3.520 98,130 -0.01(-0.28%)
Sep 08, 2022 3.420 3.560 3.330 3.530 71,565 +0.04(+1.15%)
Sep 07, 2022 3.660 3.710 3.300 3.490 180,547 -0.17(-4.64%)
Sep 06, 2022 3.740 3.873 3.660 3.660 102,521 -0.12(-3.17%)
Sep 02, 2022 3.720 3.780 3.660 3.780 80,314 +0.09(+2.44%)
Sep 01, 2022 3.850 3.850 3.610 3.690 83,370 -0.18(-4.65%)
Aug 31, 2022 3.820 3.880 3.810 3.870 37,100 -0.04(-1.02%)
Aug 30, 2022 4.060 4.060 3.750 3.910 106,262 -0.13(-3.22%)
Aug 29, 2022 4.020 4.130 3.880 4.040 136,853 +0.09(+2.28%)
Aug 26, 2022 3.920 3.950 3.750 3.950 111,960 +0.00(+0.00%)
Aug 25, 2022 4.250 4.258 3.730 3.950 316,953 -0.21(-5.05%)
Aug 24, 2022 3.850 4.160 3.800 4.160 300,750 +0.46(+12.43%)
Aug 23, 2022 3.650 3.840 3.544 3.700 341,883 +0.21(+6.02%)
Aug 22, 2022 3.350 3.620 3.300 3.490 254,191 +0.24(+7.38%)
Aug 19, 2022 3.320 3.350 3.230 3.250 40,523 -0.02(-0.61%)
Aug 18, 2022 3.390 3.390 3.270 3.270 31,461 -0.07(-2.10%)
Aug 17, 2022 3.410 3.410 3.270 3.340 53,195 -0.01(-0.30%)
Aug 16, 2022 3.220 3.360 3.204 3.350 88,168 +0.18(+5.68%)
Aug 15, 2022 3.250 3.350 3.150 3.170 129,863 -0.11(-3.35%)
Aug 12, 2022 3.350 3.360 3.250 3.280 45,099 -0.08(-2.38%)
Aug 11, 2022 3.400 3.400 3.260 3.360 47,881 +0.09(+2.75%)
Aug 10, 2022 3.370 3.400 3.250 3.270 72,865 -0.05(-1.51%)
Aug 09, 2022 3.240 3.400 3.240 3.320 35,197 +0.11(+3.43%)
Aug 08, 2022 3.210 3.380 3.210 3.210 41,505 +0.00(+0.00%)
Aug 05, 2022 3.260 3.382 3.210 3.210 32,748 -0.06(-1.83%)
Aug 04, 2022 3.400 3.420 3.260 3.270 35,247 -0.13(-3.82%)
Aug 03, 2022 3.390 3.461 3.250 3.400 49,250 +0.00(+0.00%)
Aug 02, 2022 3.410 3.670 3.350 3.400 148,691 -0.05(-1.45%)
Aug 01, 2022 3.340 3.450 3.200 3.450 58,731 +0.20(+6.15%)
Jul 29, 2022 3.330 3.410 3.250 3.250 39,022 -0.08(-2.40%)
Jul 28, 2022 3.430 3.490 3.200 3.330 179,652 +0.00(+0.00%)
Jul 27, 2022 3.400 3.470 3.260 3.330 104,747 -0.02(-0.60%)
Jul 26, 2022 3.340 3.380 3.260 3.350 30,810 +0.03(+0.90%)
Jul 25, 2022 3.150 3.400 3.150 3.320 63,968 +0.13(+4.08%)
Jul 22, 2022 3.270 3.300 3.150 3.190 26,713 -0.06(-1.85%)
Jul 21, 2022 3.420 3.450 3.150 3.250 49,448 -0.16(-4.69%)
Jul 20, 2022 3.350 3.457 3.350 3.410 36,953 +0.01(+0.29%)
Jul 19, 2022 3.220 3.420 3.220 3.400 91,395 +0.18(+5.59%)
Jul 18, 2022 3.060 3.280 3.060 3.220 65,159 +0.13(+4.21%)
Jul 15, 2022 3.000 3.120 3.000 3.090 28,624 +0.06(+1.98%)
Jul 14, 2022 3.070 3.150 3.000 3.030 53,271 -0.12(-3.81%)
Jul 13, 2022 3.140 3.169 3.050 3.150 42,906 +0.01(+0.32%)
Jul 12, 2022 3.160 3.250 3.100 3.140 30,675 -0.05(-1.57%)
Jul 11, 2022 3.100 3.200 2.872 3.190 98,100 -0.05(-1.54%)
Jul 08, 2022 3.280 3.319 3.210 3.240 20,876 +0.00(+0.00%)
Jul 07, 2022 3.100 3.350 3.100 3.240 95,913 +0.15(+4.85%)
Jul 06, 2022 3.220 3.250 3.020 3.090 91,501 -0.12(-3.74%)
Jul 05, 2022 3.260 3.270 3.000 3.210 118,278 +0.01(+0.31%)
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.