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, 2020 2.710 2.850 2.420 2.700 168,731 -0.08(-2.88%)
Aug 28, 2020 2.950 2.978 2.780 2.780 92,700 -0.22(-7.33%)
Aug 27, 2020 3.010 3.080 2.850 3.000 117,192 +0.00(+0.00%)
Aug 26, 2020 3.010 3.120 2.980 3.000 60,190 -0.06(-1.96%)
Aug 25, 2020 3.000 3.130 2.980 3.060 278,655 +0.10(+3.38%)
Aug 24, 2020 2.800 3.050 2.710 2.960 150,508 +0.11(+3.86%)
Aug 21, 2020 2.960 3.050 2.820 2.850 231,700 -0.19(-6.25%)
Aug 20, 2020 2.980 3.060 2.950 3.040 135,835 +0.04(+1.33%)
Aug 19, 2020 3.030 3.120 2.980 3.000 96,223 -0.07(-2.28%)
Aug 18, 2020 3.100 3.130 2.980 3.070 129,783 -0.03(-0.97%)
Aug 17, 2020 3.120 3.140 3.010 3.100 157,543 +0.05(+1.64%)
Aug 14, 2020 3.030 3.080 2.940 3.050 98,200 +0.06(+2.01%)
Aug 13, 2020 3.030 3.130 2.950 2.990 76,159 -0.01(-0.33%)
Aug 12, 2020 3.210 3.269 2.910 3.000 352,901 -0.20(-6.25%)
Aug 11, 2020 3.200 3.400 3.180 3.200 93,994 -0.01(-0.44%)
Aug 10, 2020 3.100 3.240 3.100 3.214 85,300 +0.08(+2.68%)
Aug 07, 2020 3.090 3.130 3.060 3.130 70,200 +0.04(+1.29%)
Aug 06, 2020 3.070 3.200 3.070 3.090 35,916 +0.01(+0.32%)
Aug 05, 2020 3.120 3.190 3.050 3.080 100,424 -0.04(-1.28%)
Aug 04, 2020 3.120 3.184 3.100 3.120 41,587 -0.04(-1.27%)
Aug 03, 2020 3.210 3.390 3.080 3.160 126,153 +0.03(+0.96%)
Jul 31, 2020 3.300 3.340 3.100 3.130 108,500 -0.16(-4.86%)
Jul 30, 2020 3.230 3.370 3.130 3.290 115,490 -0.14(-4.08%)
Jul 29, 2020 3.100 3.530 3.080 3.430 296,059 +0.38(+12.46%)
Jul 28, 2020 3.060 3.160 3.020 3.050 61,738 -0.06(-1.93%)
Jul 27, 2020 3.110 3.300 3.060 3.110 112,716 -0.08(-2.51%)
Jul 24, 2020 3.190 3.240 3.100 3.190 58,300 -0.02(-0.62%)
Jul 23, 2020 2.990 3.350 2.990 3.210 142,870 +0.14(+4.56%)
Jul 22, 2020 3.110 3.250 2.880 3.070 378,142 -0.04(-1.29%)
Jul 21, 2020 3.380 3.420 3.100 3.110 156,974 -0.25(-7.44%)
Jul 20, 2020 3.400 3.480 3.250 3.360 243,005 -0.13(-3.72%)
Jul 17, 2020 3.680 3.700 3.430 3.490 215,300 -0.12(-3.32%)
Jul 16, 2020 3.560 3.680 3.510 3.610 271,781 +0.12(+3.44%)
Jul 15, 2020 3.440 3.700 3.240 3.490 883,657 +0.01(+0.29%)
Jul 14, 2020 3.460 3.600 3.390 3.480 106,166 -0.08(-2.25%)
Jul 13, 2020 3.570 3.636 3.260 3.560 305,316 +0.00(+0.00%)
Jul 10, 2020 3.270 3.600 3.190 3.560 182,700 +0.29(+8.87%)
Jul 09, 2020 3.350 3.414 3.270 3.270 89,412 -0.13(-3.82%)
Jul 08, 2020 3.710 3.740 3.310 3.400 276,209 -0.30(-8.11%)
Jul 07, 2020 3.510 3.700 3.440 3.700 241,240 +0.17(+4.82%)
Jul 06, 2020 3.410 3.620 3.350 3.530 306,186 +0.13(+3.82%)
Jul 02, 2020 3.500 3.560 3.330 3.400 252,100 -0.06(-1.73%)
Jul 01, 2020 3.210 3.560 3.210 3.460 278,881 +0.26(+8.12%)
Jun 30, 2020 3.700 3.730 3.200 3.200 461,118 -0.55(-14.67%)
Jun 29, 2020 3.730 3.850 3.720 3.750 159,130 -0.03(-0.79%)
Jun 26, 2020 3.850 3.870 3.560 3.780 299,100 +0.04(+1.07%)
Jun 25, 2020 3.890 3.970 3.610 3.740 441,127 -0.14(-3.61%)
Jun 24, 2020 3.800 3.890 3.560 3.880 718,634 +0.14(+3.74%)
Jun 23, 2020 3.130 3.830 3.120 3.740 2,526,520 +0.64(+20.65%)
Jun 22, 2020 3.430 3.450 3.050 3.100 577,099 -0.28(-8.28%)
Jun 19, 2020 3.550 3.670 3.300 3.380 502,000 -0.09(-2.59%)
Jun 18, 2020 3.140 3.640 3.140 3.470 704,878 +0.35(+11.22%)
Jun 17, 2020 3.330 3.650 3.070 3.120 782,715 +0.01(+0.32%)
Jun 16, 2020 2.830 3.705 2.830 3.110 1,051,822 +0.32(+11.47%)
Jun 15, 2020 2.500 2.810 2.400 2.790 361,085 +0.33(+13.41%)
Jun 12, 2020 2.380 2.595 2.342 2.460 250,400 +0.30(+13.89%)
Jun 11, 2020 2.390 2.410 2.130 2.160 189,673 -0.32(-12.90%)
Jun 10, 2020 2.480 2.500 2.350 2.480 289,391 +0.11(+4.64%)
Jun 09, 2020 2.130 2.420 2.010 2.370 193,668 +0.23(+10.75%)
Jun 08, 2020 2.000 2.180 1.820 2.140 532,576 +0.07(+3.38%)
Jun 05, 2020 2.430 2.670 1.960 2.070 1,236,800 +0.22(+11.89%)
Jun 04, 2020 1.880 1.900 1.840 1.850 157,225 -0.04(-2.12%)
Jun 03, 2020 1.830 1.900 1.757 1.890 63,830 +0.06(+3.28%)
Jun 02, 2020 1.640 1.830 1.640 1.830 89,823 +0.15(+8.93%)
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.