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

Dynagas Lng Partners LP (NY: DLNG )

3.570 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 29, 2023 2.850 2.850 2.700 2.800 54,499 +0.06(+2.19%)
Dec 28, 2023 2.740 2.840 2.740 2.740 25,697 -0.04(-1.44%)
Dec 27, 2023 2.800 2.850 2.750 2.780 39,824 -0.03(-1.07%)
Dec 26, 2023 2.800 2.841 2.794 2.810 32,691 -0.04(-1.40%)
Dec 22, 2023 2.830 2.850 2.760 2.850 36,927 +0.03(+1.06%)
Dec 21, 2023 2.750 2.890 2.720 2.820 39,633 +0.12(+4.44%)
Dec 20, 2023 2.700 2.750 2.670 2.700 24,873 +0.04(+1.50%)
Dec 19, 2023 2.700 2.820 2.650 2.660 40,390 -0.04(-1.48%)
Dec 18, 2023 2.730 2.810 2.672 2.700 49,468 +0.00(+0.00%)
Dec 15, 2023 2.740 2.740 2.680 2.700 21,600 -0.01(-0.37%)
Dec 14, 2023 2.680 2.780 2.680 2.710 32,151 -0.04(-1.45%)
Dec 13, 2023 2.790 2.790 2.750 2.750 17,087 +0.00(+0.00%)
Dec 12, 2023 2.800 2.800 2.670 2.750 30,261 -0.05(-1.79%)
Dec 11, 2023 2.850 2.850 2.720 2.800 28,042 -0.02(-0.71%)
Dec 08, 2023 2.590 2.850 2.590 2.820 64,247 +0.09(+3.12%)
Dec 07, 2023 2.620 2.760 2.600 2.735 35,157 +0.08(+3.20%)
Dec 06, 2023 2.700 2.799 2.611 2.650 14,450 +0.00(+0.00%)
Dec 05, 2023 2.700 2.826 2.650 2.650 15,871 -0.06(-2.21%)
Dec 04, 2023 2.560 2.750 2.560 2.710 22,694 -0.01(-0.37%)
Dec 01, 2023 2.610 2.780 2.586 2.720 45,630 +0.11(+4.21%)
Nov 30, 2023 2.561 2.720 2.561 2.610 22,340 +0.03(+1.16%)
Nov 29, 2023 2.540 2.650 2.540 2.580 26,817 +0.02(+0.78%)
Nov 28, 2023 2.550 2.610 2.550 2.560 6,647 -0.01(-0.40%)
Nov 27, 2023 2.630 2.650 2.550 2.570 7,057 -0.06(-2.27%)
Nov 24, 2023 2.630 2.650 2.620 2.630 13,117 +0.01(+0.38%)
Nov 22, 2023 2.530 2.629 2.530 2.620 21,128 +0.08(+3.15%)
Nov 21, 2023 2.520 2.600 2.520 2.540 8,883 -0.01(-0.39%)
Nov 20, 2023 2.530 2.600 2.530 2.550 14,292 -0.04(-1.54%)
Nov 17, 2023 2.580 2.590 2.510 2.590 10,374 +0.04(+1.57%)
Nov 16, 2023 2.550 2.550 2.510 2.550 13,322 -0.01(-0.39%)
Nov 15, 2023 2.520 2.650 2.520 2.560 11,620 +0.03(+1.19%)
Nov 14, 2023 2.610 2.629 2.530 2.530 7,390 -0.03(-1.17%)
Nov 13, 2023 2.510 2.630 2.510 2.560 8,164 +0.02(+0.79%)
Nov 10, 2023 2.510 2.610 2.510 2.540 21,431 +0.01(+0.40%)
Nov 09, 2023 2.530 2.630 2.520 2.530 16,279 -0.01(-0.39%)
Nov 08, 2023 2.580 2.580 2.540 2.540 4,182 -0.03(-1.17%)
Nov 07, 2023 2.610 2.610 2.510 2.570 1,911 -0.01(-0.39%)
Nov 06, 2023 2.610 2.610 2.530 2.580 6,850 +0.01(+0.39%)
Nov 03, 2023 2.570 2.575 2.500 2.570 16,803 -0.01(-0.31%)
Nov 02, 2023 2.555 2.630 2.555 2.578 14,534 +0.02(+0.70%)
Nov 01, 2023 2.510 2.584 2.510 2.560 8,342 +0.01(+0.39%)
Oct 31, 2023 2.500 2.560 2.500 2.550 12,895 -0.03(-1.16%)
Oct 30, 2023 2.560 2.601 2.540 2.580 10,321 +0.01(+0.39%)
Oct 27, 2023 2.550 2.570 2.510 2.570 2,888 -0.04(-1.53%)
Oct 26, 2023 2.630 2.630 2.510 2.610 14,081 -0.01(-0.38%)
Oct 25, 2023 2.630 2.630 2.531 2.620 3,487 +0.00(+0.00%)
Oct 24, 2023 2.630 2.630 2.511 2.620 4,197 -0.01(-0.38%)
Oct 23, 2023 2.500 2.630 2.450 2.630 40,718 +0.13(+5.20%)
Oct 20, 2023 2.630 2.630 2.500 2.500 11,400 -0.11(-4.21%)
Oct 19, 2023 2.600 2.610 2.520 2.610 10,595 +0.02(+0.62%)
Oct 18, 2023 2.590 2.640 2.560 2.594 12,651 -0.03(-1.00%)
Oct 17, 2023 2.600 2.630 2.600 2.620 6,897 +0.02(+0.77%)
Oct 16, 2023 2.630 2.630 2.530 2.600 3,564 +0.01(+0.39%)
Oct 13, 2023 2.480 2.630 2.470 2.590 5,858 +0.04(+1.57%)
Oct 12, 2023 2.500 2.630 2.470 2.550 32,627 -0.04(-1.54%)
Oct 11, 2023 2.530 2.620 2.530 2.590 4,535 +0.01(+0.39%)
Oct 10, 2023 2.610 2.610 2.520 2.580 22,215 -0.01(-0.39%)
Oct 09, 2023 2.560 2.590 2.560 2.590 2,866 -0.03(-1.15%)
Oct 06, 2023 2.660 2.730 2.610 2.620 4,345 +0.06(+2.34%)
Oct 05, 2023 2.620 2.680 2.510 2.560 13,737 -0.02(-0.78%)
Oct 04, 2023 2.660 2.700 2.510 2.580 13,741 -0.02(-0.76%)
Oct 03, 2023 2.550 2.670 2.550 2.600 9,601 +0.02(+0.77%)
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.