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

Dynagas Lng Partners LP (NY: DLNG )

3.510 +0.110 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 2.960 2.980 2.960 2.980 10,575 +0.01(+0.34%)
Jan 30, 2023 2.980 3.000 2.960 2.970 48,967 +0.01(+0.34%)
Jan 27, 2023 2.970 2.980 2.910 2.960 43,457 +0.04(+1.37%)
Jan 26, 2023 2.880 2.960 2.850 2.920 37,446 -0.01(-0.34%)
Jan 25, 2023 2.780 2.950 2.770 2.930 58,586 +0.09(+3.17%)
Jan 24, 2023 2.940 2.949 2.740 2.840 42,403 -0.06(-2.07%)
Jan 23, 2023 2.600 2.910 2.540 2.900 102,811 +0.24(+9.02%)
Jan 20, 2023 2.660 2.675 2.540 2.660 71,220 -0.05(-1.85%)
Jan 19, 2023 2.750 2.790 2.650 2.710 24,014 -0.06(-2.17%)
Jan 18, 2023 2.910 2.918 2.690 2.770 44,625 -0.10(-3.48%)
Jan 17, 2023 2.890 2.930 2.850 2.870 52,042 -0.06(-2.05%)
Jan 13, 2023 2.900 2.980 2.900 2.930 21,594 +0.00(+0.00%)
Jan 12, 2023 3.010 3.010 2.910 2.930 50,023 -0.04(-1.35%)
Jan 11, 2023 3.040 3.040 2.960 2.970 17,893 -0.01(-0.34%)
Jan 10, 2023 2.980 3.000 2.960 2.980 54,016 +0.01(+0.34%)
Jan 09, 2023 2.950 3.000 2.780 2.970 93,215 -0.03(-1.00%)
Jan 06, 2023 2.920 3.000 2.920 3.000 52,498 +0.02(+0.67%)
Jan 05, 2023 3.010 3.130 2.740 2.980 371,738 -0.02(-0.67%)
Jan 04, 2023 2.880 3.040 2.840 3.000 62,937 +0.10(+3.45%)
Jan 03, 2023 2.740 2.960 2.700 2.900 150,466 +0.28(+10.69%)
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%)
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.