Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dynagas Lng Partners LP (NY: DLNG )

3.760 -0.090 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2019 2.239 2.404 2.219 2.346 222,703 +0.13(+5.70%)
Apr 29, 2019 2.190 2.239 2.179 2.219 103,130 +0.03(+1.33%)
Apr 26, 2019 2.161 2.200 2.161 2.190 38,318 +0.04(+1.81%)
Apr 25, 2019 2.190 2.200 2.146 2.151 101,900 -0.05(-2.43%)
Apr 24, 2019 2.239 2.283 2.200 2.205 128,511 -0.03(-1.52%)
Apr 23, 2019 2.258 2.287 2.239 2.239 61,251 -0.06(-2.54%)
Apr 22, 2019 2.239 2.307 2.239 2.297 135,989 +0.17(+7.77%)
Apr 18, 2019 2.151 2.180 2.122 2.132 61,022 -0.02(-0.91%)
Apr 17, 2019 2.200 2.238 2.151 2.151 69,355 -0.06(-2.64%)
Apr 16, 2019 2.307 2.307 2.210 2.210 71,494 -0.10(-4.22%)
Apr 15, 2019 2.336 2.344 2.278 2.307 70,557 -0.02(-0.84%)
Apr 12, 2019 2.365 2.375 2.317 2.326 30,202 +0.00(+0.00%)
Apr 11, 2019 2.346 2.375 2.326 2.326 43,366 -0.04(-1.65%)
Apr 10, 2019 2.375 2.385 2.317 2.365 78,829 +0.02(+0.83%)
Apr 09, 2019 2.317 2.350 2.317 2.346 16,172 +0.02(+0.84%)
Apr 08, 2019 2.317 2.375 2.317 2.326 109,153 +0.00(+0.00%)
Apr 05, 2019 2.278 2.356 2.278 2.326 154,918 +0.04(+1.70%)
Apr 04, 2019 2.307 2.317 2.268 2.288 82,250 -0.02(-0.84%)
Apr 03, 2019 2.229 2.356 2.190 2.307 349,025 +0.09(+3.95%)
Apr 02, 2019 2.180 2.249 2.180 2.219 222,631 +0.04(+1.79%)
Apr 01, 2019 2.190 2.249 2.142 2.180 252,486 -0.01(-0.44%)
Mar 29, 2019 2.132 2.229 2.132 2.190 274,188 +0.07(+3.21%)
Mar 28, 2019 2.229 2.239 2.103 2.122 534,386 -0.12(-5.22%)
Mar 27, 2019 2.258 2.278 2.234 2.239 235,660 -0.01(-0.43%)
Mar 26, 2019 2.258 2.288 2.234 2.249 295,415 -0.01(-0.43%)
Mar 25, 2019 2.288 2.309 2.210 2.258 361,901 -0.06(-2.52%)
Mar 22, 2019 2.258 2.375 2.200 2.317 831,606 -0.24(-9.51%)
Mar 21, 2019 2.511 2.618 2.443 2.560 371,207 +0.05(+1.94%)
Mar 20, 2019 2.414 2.521 2.395 2.511 237,910 +0.11(+4.45%)
Mar 19, 2019 2.395 2.550 2.385 2.404 254,438 +0.01(+0.41%)
Mar 18, 2019 2.385 2.434 2.375 2.395 91,700 +0.01(+0.41%)
Mar 15, 2019 2.365 2.434 2.351 2.385 155,123 +0.02(+0.82%)
Mar 14, 2019 2.404 2.531 2.346 2.365 400,918 -0.04(-1.62%)
Mar 13, 2019 2.395 2.404 2.326 2.404 129,332 +0.03(+1.23%)
Mar 12, 2019 2.326 2.414 2.307 2.375 92,845 +0.05(+2.09%)
Mar 11, 2019 2.326 2.326 2.297 2.326 52,550 +0.01(+0.42%)
Mar 08, 2019 2.297 2.336 2.249 2.317 107,045 -0.01(-0.42%)
Mar 07, 2019 2.356 2.375 2.288 2.326 124,138 -0.01(-0.42%)
Mar 06, 2019 2.434 2.453 2.326 2.336 210,516 -0.10(-4.00%)
Mar 05, 2019 2.434 2.480 2.433 2.434 56,614 -0.02(-0.79%)
Mar 04, 2019 2.453 2.502 2.414 2.453 389,312 -0.01(-0.40%)
Mar 01, 2019 2.443 2.482 2.424 2.463 548,582 +0.03(+1.20%)
Feb 28, 2019 2.434 2.443 2.424 2.434 104,679 +0.00(+0.00%)
Feb 27, 2019 2.434 2.443 2.424 2.434 84,279 +0.00(+0.00%)
Feb 26, 2019 2.453 2.482 2.434 2.434 170,896 -0.02(-0.79%)
Feb 25, 2019 2.472 2.482 2.434 2.453 163,016 -0.02(-0.79%)
Feb 22, 2019 2.434 2.482 2.424 2.472 73,555 +0.04(+1.60%)
Feb 21, 2019 2.453 2.482 2.404 2.434 323,855 +0.00(+0.00%)
Feb 20, 2019 2.443 2.472 2.434 2.434 61,685 -0.01(-0.40%)
Feb 19, 2019 2.443 2.472 2.434 2.443 268,347 +0.01(+0.40%)
Feb 15, 2019 2.453 2.492 2.434 2.434 230,527 -0.02(-0.79%)
Feb 14, 2019 2.434 2.482 2.429 2.453 223,139 +0.01(+0.40%)
Feb 13, 2019 2.443 2.472 2.404 2.443 185,041 -0.02(-0.79%)
Feb 12, 2019 2.482 2.550 2.425 2.463 348,672 -0.02(-0.78%)
Feb 11, 2019 2.453 2.482 2.434 2.482 240,334 +0.00(+0.00%)
Feb 08, 2019 2.434 2.482 2.395 2.482 457,974 +0.04(+1.59%)
Feb 07, 2019 2.482 2.502 2.434 2.443 338,098 -0.07(-2.71%)
Feb 06, 2019 2.580 2.618 2.434 2.511 430,997 -0.04(-1.41%)
Feb 05, 2019 2.604 2.604 2.538 2.547 314,564 -0.06(-2.19%)
Feb 04, 2019 2.633 2.633 2.566 2.604 266,513 -0.03(-1.08%)
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.