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

Dynagas Lng Partners LP (NY: DLNG )

3.130 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 3.150 3.180 3.120 3.130 48,537 -0.01(-0.32%)
Apr 16, 2024 3.090 3.170 3.070 3.140 49,674 +0.07(+2.28%)
Apr 15, 2024 3.060 3.110 3.060 3.070 41,386 +0.00(+0.00%)
Apr 12, 2024 2.990 3.070 2.911 3.070 50,478 +0.07(+2.33%)
Apr 11, 2024 3.050 3.050 2.990 3.000 44,064 -0.02(-0.83%)
Apr 10, 2024 3.020 3.050 2.960 3.025 42,433 +0.01(+0.33%)
Apr 09, 2024 3.048 3.048 3.000 3.015 10,690 -0.00(-0.17%)
Apr 08, 2024 2.980 3.045 2.960 3.020 54,322 -0.02(-0.66%)
Apr 05, 2024 2.910 3.070 2.910 3.040 45,508 +0.14(+4.83%)
Apr 04, 2024 2.900 3.030 2.840 2.900 62,824 +0.01(+0.35%)
Apr 03, 2024 2.920 3.050 2.860 2.890 81,294 -0.03(-1.03%)
Apr 02, 2024 2.850 2.950 2.850 2.920 25,262 +0.04(+1.39%)
Apr 01, 2024 2.950 2.970 2.805 2.880 41,053 -0.05(-1.71%)
Mar 28, 2024 2.720 2.980 2.720 2.930 105,718 +0.18(+6.55%)
Mar 27, 2024 2.650 2.800 2.600 2.750 32,340 +0.04(+1.48%)
Mar 26, 2024 2.750 2.795 2.700 2.710 11,533 -0.09(-3.21%)
Mar 25, 2024 2.800 2.805 2.632 2.800 30,642 +0.02(+0.72%)
Mar 22, 2024 2.760 2.830 2.710 2.780 8,296 +0.08(+2.96%)
Mar 21, 2024 2.540 2.820 2.540 2.700 42,386 +0.14(+5.47%)
Mar 20, 2024 2.700 2.715 2.560 2.560 39,025 -0.16(-5.88%)
Mar 19, 2024 2.710 2.775 2.700 2.720 14,568 +0.02(+0.74%)
Mar 18, 2024 2.700 2.731 2.700 2.700 8,011 +0.00(+0.00%)
Mar 15, 2024 2.520 2.810 2.270 2.700 79,251 -0.05(-1.82%)
Mar 14, 2024 2.810 2.810 2.700 2.750 29,246 -0.07(-2.48%)
Mar 13, 2024 2.990 2.990 2.780 2.820 34,019 -0.02(-0.70%)
Mar 12, 2024 2.850 2.890 2.820 2.840 7,584 +0.00(+0.00%)
Mar 11, 2024 2.920 2.920 2.830 2.840 16,159 -0.05(-1.73%)
Mar 08, 2024 2.910 2.950 2.850 2.890 30,655 +0.04(+1.40%)
Mar 07, 2024 2.880 2.920 2.800 2.850 56,072 -0.02(-0.70%)
Mar 06, 2024 2.900 2.974 2.870 2.870 32,832 -0.06(-2.05%)
Mar 05, 2024 2.880 3.010 2.830 2.930 31,612 +0.10(+3.53%)
Mar 04, 2024 2.920 2.971 2.830 2.830 51,928 -0.13(-4.39%)
Mar 01, 2024 2.970 2.993 2.910 2.960 21,158 -0.02(-0.67%)
Feb 29, 2024 2.900 3.100 2.900 2.980 50,321 +0.07(+2.41%)
Feb 28, 2024 3.000 3.100 2.900 2.910 36,416 -0.08(-2.68%)
Feb 27, 2024 2.960 3.060 2.950 2.990 14,194 +0.07(+2.40%)
Feb 26, 2024 2.900 2.940 2.790 2.920 21,647 +0.03(+1.04%)
Feb 23, 2024 3.030 3.045 2.810 2.890 33,535 -0.13(-4.30%)
Feb 22, 2024 3.110 3.170 3.010 3.020 12,982 -0.04(-1.40%)
Feb 21, 2024 3.010 3.120 3.010 3.063 23,377 +0.02(+0.76%)
Feb 20, 2024 3.140 3.190 3.030 3.040 46,952 -0.08(-2.72%)
Feb 16, 2024 3.000 3.130 3.000 3.125 34,535 +0.15(+5.22%)
Feb 15, 2024 2.910 3.030 2.910 2.970 15,347 +0.02(+0.68%)
Feb 14, 2024 2.900 3.000 2.830 2.950 34,813 -0.05(-1.67%)
Feb 13, 2024 3.010 3.010 2.920 3.000 10,901 -0.02(-0.66%)
Feb 12, 2024 3.040 3.040 2.937 3.020 14,169 -0.00(-0.00%)
Feb 09, 2024 2.926 3.030 2.880 3.020 22,036 +0.06(+2.03%)
Feb 08, 2024 2.980 3.060 2.870 2.960 28,049 -0.03(-1.00%)
Feb 07, 2024 3.000 3.023 2.940 2.990 13,457 +0.01(+0.34%)
Feb 06, 2024 2.850 3.000 2.850 2.980 27,339 +0.21(+7.55%)
Feb 05, 2024 2.820 2.842 2.750 2.771 12,294 -0.05(-1.75%)
Feb 02, 2024 2.820 2.870 2.720 2.820 24,105 +0.00(+0.00%)
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.