Dynagas Lng Partners LP (NY: DLNG )

3.740 -0.100 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 4.070 4.070 3.520 3.800 234,064 -0.21(-5.24%)
Mar 31, 2022 3.880 4.150 3.850 4.010 212,411 +0.14(+3.62%)
Mar 30, 2022 3.960 4.100 3.729 3.870 365,247 -0.05(-1.28%)
Mar 29, 2022 4.020 4.160 3.400 3.920 657,172 -0.18(-4.39%)
Mar 28, 2022 3.850 4.400 3.730 4.100 2,313,633 +0.61(+17.48%)
Mar 25, 2022 3.040 4.250 3.040 3.490 2,881,242 +0.48(+15.95%)
Mar 24, 2022 2.930 3.010 2.930 3.010 105,749 +0.08(+2.73%)
Mar 23, 2022 2.960 3.000 2.912 2.930 21,113 +0.07(+2.45%)
Mar 22, 2022 2.950 2.981 2.840 2.860 57,492 -0.09(-3.05%)
Mar 21, 2022 2.960 3.078 2.950 2.950 50,411 -0.10(-3.28%)
Mar 18, 2022 3.100 3.140 2.920 3.050 105,215 -0.04(-1.29%)
Mar 17, 2022 2.780 3.150 2.780 3.090 72,134 +0.25(+8.80%)
Mar 16, 2022 2.880 2.908 2.800 2.840 21,048 +0.02(+0.71%)
Mar 15, 2022 2.640 2.845 2.640 2.820 95,125 +0.19(+7.22%)
Mar 14, 2022 2.860 2.880 2.630 2.630 157,245 -0.24(-8.36%)
Mar 11, 2022 3.050 3.050 2.860 2.870 89,887 -0.18(-5.90%)
Mar 10, 2022 2.970 3.050 2.930 3.050 48,317 +0.08(+2.69%)
Mar 09, 2022 2.990 2.990 2.860 2.970 101,808 +0.03(+1.02%)
Mar 08, 2022 2.980 3.088 2.900 2.940 172,605 +0.00(+0.00%)
Mar 07, 2022 3.000 3.000 2.810 2.940 167,991 -0.05(-1.67%)
Mar 04, 2022 2.820 3.000 2.820 2.990 92,684 +0.05(+1.70%)
Mar 03, 2022 2.810 3.150 2.810 2.940 197,662 +0.12(+4.26%)
Mar 02, 2022 2.850 2.950 2.630 2.820 345,311 -0.08(-2.76%)
Mar 01, 2022 3.340 3.400 2.780 2.900 242,962 -0.41(-12.39%)
Feb 28, 2022 3.310 3.320 3.060 3.310 108,032 +0.02(+0.61%)
Feb 25, 2022 2.870 3.300 2.950 3.290 102,694 +0.38(+13.06%)
Feb 24, 2022 3.120 3.120 2.900 2.910 36,285 -0.04(-1.36%)
Feb 23, 2022 3.200 3.200 2.930 2.950 86,922 -0.18(-5.75%)
Feb 22, 2022 3.070 3.140 3.050 3.130 34,792 -0.07(-2.19%)
Feb 18, 2022 3.200 0 +0.03(+0.95%)
Feb 17, 2022 3.300 3.340 3.100 3.170 54,883 -0.06(-1.86%)
Feb 16, 2022 3.030 3.350 3.030 3.230 32,141 +0.18(+5.90%)
Feb 15, 2022 2.990 3.115 2.960 3.050 51,115 -0.16(-4.98%)
Feb 14, 2022 3.300 3.360 3.120 3.210 36,147 -0.04(-1.23%)
Feb 11, 2022 3.200 3.300 3.180 3.250 39,069 +0.02(+0.62%)
Feb 10, 2022 3.180 3.255 3.180 3.230 17,563 -0.01(-0.24%)
Feb 09, 2022 3.180 3.270 3.180 3.238 38,605 +0.06(+1.82%)
Feb 08, 2022 3.080 3.320 3.060 3.180 75,171 +0.11(+3.59%)
Feb 07, 2022 2.970 3.080 2.950 3.070 51,489 +0.10(+3.36%)
Feb 04, 2022 2.970 3.039 2.880 2.970 27,041 +0.02(+0.68%)
Feb 03, 2022 2.900 3.010 2.950 30,942 +0.05(+1.72%)
Feb 02, 2022 2.950 2.960 2.900 2.900 3,432 -0.03(-1.02%)
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.