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

Dynagas Lng Partners LP (NY: DLNG )

3.280 +0.120 (+3.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 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%)
Mar 01, 2022 3.340 3.400 2.780 2.900 242,962 -0.41(-12.39%)
Feb 28, 2022 3.310 3.320 3.060 3.310 108,032 +0.02(+0.61%)
Feb 25, 2022 2.870 3.300 2.950 3.290 102,694 +0.38(+13.06%)
Feb 24, 2022 3.120 3.120 2.900 2.910 36,285 -0.04(-1.36%)
Feb 23, 2022 3.200 3.200 2.930 2.950 86,922 -0.18(-5.75%)
Feb 22, 2022 3.070 3.140 3.050 3.130 34,792 -0.07(-2.19%)
Feb 18, 2022 3.200 0 +0.03(+0.95%)
Feb 17, 2022 3.300 3.340 3.100 3.170 54,883 -0.06(-1.86%)
Feb 16, 2022 3.030 3.350 3.030 3.230 32,141 +0.18(+5.90%)
Feb 15, 2022 2.990 3.115 2.960 3.050 51,115 -0.16(-4.98%)
Feb 14, 2022 3.300 3.360 3.120 3.210 36,147 -0.04(-1.23%)
Feb 11, 2022 3.200 3.300 3.180 3.250 39,069 +0.02(+0.62%)
Feb 10, 2022 3.180 3.255 3.180 3.230 17,563 -0.01(-0.24%)
Feb 09, 2022 3.180 3.270 3.180 3.238 38,605 +0.06(+1.82%)
Feb 08, 2022 3.080 3.320 3.060 3.180 75,171 +0.11(+3.59%)
Feb 07, 2022 2.970 3.080 2.950 3.070 51,489 +0.10(+3.36%)
Feb 04, 2022 2.970 3.039 2.880 2.970 27,041 +0.02(+0.68%)
Feb 03, 2022 2.900 3.010 2.950 30,942 +0.05(+1.72%)
Feb 02, 2022 2.950 2.960 2.900 2.900 3,432 -0.03(-1.02%)
Feb 01, 2022 2.980 2.980 2.920 2.930 23,043 +0.03(+1.01%)
Jan 31, 2022 2.880 2.920 2.901 23,415 +0.11(+4.08%)
Jan 28, 2022 2.850 2.850 2.780 2.787 36,070 +0.02(+0.61%)
Jan 27, 2022 2.820 2.860 2.740 2.770 35,610 -0.10(-3.48%)
Jan 26, 2022 2.950 2.950 2.760 2.870 47,172 +0.03(+1.06%)
Jan 25, 2022 2.740 2.840 2.592 2.840 25,738 +0.06(+2.16%)
Jan 24, 2022 2.800 2.850 2.550 2.780 82,501 -0.13(-4.47%)
Jan 21, 2022 2.870 2.960 2.810 2.910 58,550 -0.01(-0.34%)
Jan 20, 2022 2.900 3.000 2.890 2.920 31,728 +0.05(+1.74%)
Jan 19, 2022 3.020 3.035 2.810 2.870 30,805 -0.12(-4.01%)
Jan 18, 2022 3.020 3.020 2.960 2.990 17,207 -0.05(-1.49%)
Jan 14, 2022 3.035 0 -0.02(-0.81%)
Jan 13, 2022 3.050 3.100 3.030 3.060 13,790 +0.04(+1.32%)
Jan 12, 2022 3.010 3.100 3.000 3.020 11,557 -0.02(-0.66%)
Jan 11, 2022 3.050 3.100 3.020 3.040 16,189 +0.02(+0.66%)
Jan 10, 2022 3.050 3.050 2.980 3.020 24,077 +0.02(+0.67%)
Jan 07, 2022 2.950 3.050 2.917 3.000 41,308 +0.07(+2.39%)
Jan 06, 2022 2.900 3.000 2.800 2.930 22,304 +0.06(+2.09%)
Jan 05, 2022 2.900 2.970 2.830 2.870 26,432 -0.02(-0.69%)
Jan 04, 2022 2.910 2.910 2.870 2.890 10,178 +0.02(+0.70%)
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.