Skip to main content

Dynagas Lng Partners LP (NY: DLNG )

3.160 +0.030 (+0.96%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

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.