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 (%)
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%)
Jul 01, 2022 3.260 3.275 3.000 3.200 143,380 -0.11(-3.32%)
Jun 30, 2022 3.450 3.450 3.240 3.310 89,102 -0.13(-3.78%)
Jun 29, 2022 3.390 3.440 3.290 3.440 95,716 +0.11(+3.30%)
Jun 28, 2022 3.520 3.520 3.125 3.330 134,780 -0.04(-1.19%)
Jun 27, 2022 3.560 3.560 3.300 3.370 188,248 +0.06(+1.81%)
Jun 24, 2022 3.250 3.400 3.250 3.310 69,282 +0.09(+2.80%)
Jun 23, 2022 3.280 3.350 3.100 3.220 94,675 -0.14(-4.17%)
Jun 22, 2022 3.400 3.470 3.210 3.360 138,967 -0.05(-1.47%)
Jun 21, 2022 3.500 3.620 3.410 3.410 212,657 -0.15(-4.21%)
Jun 17, 2022 3.540 3.870 3.400 3.560 128,514 +0.06(+1.71%)
Jun 16, 2022 3.970 3.980 3.370 3.500 178,274 -0.44(-11.17%)
Jun 15, 2022 3.770 4.030 3.750 3.940 114,272 +0.17(+4.51%)
Jun 14, 2022 3.550 4.118 3.500 3.770 157,507 +0.32(+9.28%)
Jun 13, 2022 3.700 3.700 3.440 3.450 129,252 -0.36(-9.45%)
Jun 10, 2022 3.800 3.999 3.720 3.810 97,202 -0.16(-4.03%)
Jun 09, 2022 4.250 4.250 3.940 3.970 111,309 -0.28(-6.59%)
Jun 08, 2022 4.490 4.490 4.170 4.250 98,421 -0.14(-3.19%)
Jun 07, 2022 4.200 4.480 4.200 4.390 152,959 +0.18(+4.28%)
Jun 06, 2022 4.450 4.450 4.170 4.210 115,922 -0.03(-0.71%)
Jun 03, 2022 4.250 4.350 4.200 4.240 132,127 +0.01(+0.24%)
Jun 02, 2022 4.230 4.250 4.060 4.230 122,769 -0.02(-0.47%)
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.