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

Dynagas Lng Partners LP (NY: DLNG )

3.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Feb 01, 2024 2.820 2.830 2.760 2.820 13,194 +0.08(+2.92%)
Jan 31, 2024 2.750 2.834 2.740 2.740 15,004 +0.04(+1.48%)
Jan 30, 2024 2.700 2.830 2.690 2.700 24,233 +0.00(+0.00%)
Jan 29, 2024 2.730 2.740 2.660 2.700 74,591 -0.05(-1.82%)
Jan 26, 2024 2.820 2.820 2.680 2.750 43,091 +0.09(+3.38%)
Jan 25, 2024 2.820 2.890 2.660 2.660 22,868 -0.16(-5.67%)
Jan 24, 2024 2.890 2.900 2.820 2.820 14,841 -0.04(-1.40%)
Jan 23, 2024 2.880 2.880 2.810 2.860 9,596 +0.02(+0.70%)
Jan 22, 2024 2.900 2.920 2.760 2.840 17,580 -0.03(-1.05%)
Jan 19, 2024 2.950 2.950 2.856 2.870 10,948 +0.03(+1.06%)
Jan 18, 2024 2.830 2.900 2.825 2.840 18,841 +0.03(+1.07%)
Jan 17, 2024 2.960 2.990 2.740 2.810 71,015 -0.12(-4.10%)
Jan 16, 2024 2.910 3.000 2.930 2.930 26,178 -0.01(-0.34%)
Jan 12, 2024 2.980 2.980 2.900 2.940 17,412 -0.01(-0.34%)
Jan 11, 2024 2.940 2.950 2.930 2.950 4,610 +0.02(+0.68%)
Jan 10, 2024 2.940 2.940 2.911 2.930 11,491 +0.00(+0.00%)
Jan 09, 2024 2.930 2.950 2.906 2.930 20,589 -0.01(-0.34%)
Jan 08, 2024 2.880 2.950 2.780 2.940 16,853 +0.02(+0.68%)
Jan 05, 2024 2.950 2.970 2.920 2.920 29,031 -0.03(-1.01%)
Jan 04, 2024 2.940 2.969 2.870 2.950 15,836 +0.01(+0.34%)
Jan 03, 2024 2.850 2.940 2.780 2.940 34,284 +0.12(+4.26%)
Jan 02, 2024 2.820 2.840 2.670 2.820 8,833 +0.02(+0.71%)
Dec 29, 2023 2.850 2.850 2.700 2.800 54,499 +0.06(+2.19%)
Dec 28, 2023 2.740 2.840 2.740 2.740 25,697 -0.04(-1.44%)
Dec 27, 2023 2.800 2.850 2.750 2.780 39,824 -0.03(-1.07%)
Dec 26, 2023 2.800 2.841 2.794 2.810 32,691 -0.04(-1.40%)
Dec 22, 2023 2.830 2.850 2.760 2.850 36,927 +0.03(+1.06%)
Dec 21, 2023 2.750 2.890 2.720 2.820 39,633 +0.12(+4.44%)
Dec 20, 2023 2.700 2.750 2.670 2.700 24,873 +0.04(+1.50%)
Dec 19, 2023 2.700 2.820 2.650 2.660 40,390 -0.04(-1.48%)
Dec 18, 2023 2.730 2.810 2.672 2.700 49,468 +0.00(+0.00%)
Dec 15, 2023 2.740 2.740 2.680 2.700 21,600 -0.01(-0.37%)
Dec 14, 2023 2.680 2.780 2.680 2.710 32,151 -0.04(-1.45%)
Dec 13, 2023 2.790 2.790 2.750 2.750 17,087 +0.00(+0.00%)
Dec 12, 2023 2.800 2.800 2.670 2.750 30,261 -0.05(-1.79%)
Dec 11, 2023 2.850 2.850 2.720 2.800 28,042 -0.02(-0.71%)
Dec 08, 2023 2.590 2.850 2.590 2.820 64,247 +0.09(+3.12%)
Dec 07, 2023 2.620 2.760 2.600 2.735 35,157 +0.08(+3.20%)
Dec 06, 2023 2.700 2.799 2.611 2.650 14,450 +0.00(+0.00%)
Dec 05, 2023 2.700 2.826 2.650 2.650 15,871 -0.06(-2.21%)
Dec 04, 2023 2.560 2.750 2.560 2.710 22,694 -0.01(-0.37%)
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.