Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

4.140 +0.260 (+6.70%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2022 4.210 4.300 3.970 4.250 204,138 +0.13(+3.16%)
May 31, 2022 4.100 4.150 3.940 4.120 164,298 +0.17(+4.30%)
May 27, 2022 4.100 4.100 3.550 3.950 128,922 -0.22(-5.28%)
May 26, 2022 4.180 4.250 4.040 4.170 190,641 -0.02(-0.48%)
May 25, 2022 3.840 4.190 3.720 4.190 330,381 +0.40(+10.55%)
May 24, 2022 3.850 3.880 3.635 3.790 72,641 +0.00(+0.00%)
May 23, 2022 3.780 3.870 3.630 3.790 67,365 -0.03(-0.79%)
May 20, 2022 3.810 3.850 3.750 3.820 98,419 +0.01(+0.26%)
May 19, 2022 3.480 3.880 3.480 3.810 141,544 +0.18(+4.96%)
May 18, 2022 3.570 3.630 3.440 3.630 152,553 +0.09(+2.54%)
May 17, 2022 3.540 3.640 3.495 3.540 57,008 +0.01(+0.28%)
May 16, 2022 3.400 3.530 3.300 3.530 82,444 +0.18(+5.37%)
May 13, 2022 3.350 3.580 3.270 3.350 107,543 +0.13(+4.04%)
May 12, 2022 3.350 3.364 3.130 3.220 111,784 -0.18(-5.29%)
May 11, 2022 3.480 3.580 3.352 3.400 53,500 +0.03(+0.89%)
May 10, 2022 3.520 3.530 3.310 3.370 59,623 -0.08(-2.32%)
May 09, 2022 3.720 3.880 3.450 3.450 219,008 -0.20(-5.48%)
May 06, 2022 3.440 3.650 3.360 3.650 113,588 +0.25(+7.35%)
May 05, 2022 3.410 3.420 3.280 3.400 139,370 +0.08(+2.41%)
May 04, 2022 3.330 3.400 3.220 3.320 48,738 +0.05(+1.53%)
May 03, 2022 3.070 3.350 3.070 3.270 64,327 +0.22(+7.21%)
May 02, 2022 3.060 3.150 3.000 3.050 39,089 -0.05(-1.61%)
Apr 29, 2022 3.300 3.300 3.070 3.100 55,081 -0.12(-3.73%)
Apr 28, 2022 3.320 3.320 3.150 3.220 43,493 -0.07(-2.13%)
Apr 27, 2022 3.130 3.350 3.130 3.290 132,537 +0.27(+8.94%)
Apr 26, 2022 3.000 3.240 2.860 3.020 125,159 +0.07(+2.37%)
Apr 25, 2022 3.030 3.070 2.710 2.950 228,337 -0.16(-5.14%)
Apr 22, 2022 3.210 3.400 3.030 3.110 137,129 -0.10(-3.12%)
Apr 21, 2022 3.570 3.660 3.180 3.210 170,952 -0.33(-9.32%)
Apr 20, 2022 3.320 3.580 3.310 3.540 148,246 +0.18(+5.36%)
Apr 19, 2022 3.240 3.420 3.240 3.360 133,005 +0.13(+4.02%)
Apr 18, 2022 3.290 3.480 3.190 3.230 160,167 -0.02(-0.49%)
Apr 14, 2022 3.600 3.690 2.974 3.246 476,470 -0.37(-10.34%)
Apr 13, 2022 3.610 3.770 3.600 3.620 104,288 -0.02(-0.55%)
Apr 12, 2022 3.600 3.820 3.600 3.640 98,123 -0.01(-0.27%)
Apr 11, 2022 3.830 3.870 3.650 3.650 85,142 -0.18(-4.70%)
Apr 08, 2022 3.900 4.050 3.770 3.830 141,555 -0.07(-1.79%)
Apr 07, 2022 3.900 3.944 3.600 3.900 184,646 +0.05(+1.30%)
Apr 06, 2022 3.940 4.040 3.800 3.850 202,840 +0.04(+1.05%)
Apr 05, 2022 4.010 4.030 3.800 3.810 136,605 -0.19(-4.75%)
Apr 04, 2022 3.990 4.070 3.730 4.000 223,589 +0.20(+5.26%)
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.