Skip to main content

Dynagas Lng Partners LP (NY: DLNG )

3.730 -0.120 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.830 3.910 3.610 3.730 73,775 -0.12(-3.12%)
May 21, 2024 3.970 4.030 3.760 3.850 185,264 -0.11(-2.78%)
May 20, 2024 3.950 3.991 3.950 3.960 45,147 -0.03(-0.75%)
May 17, 2024 4.000 4.000 3.950 3.990 32,725 +0.00(+0.00%)
May 16, 2024 3.950 4.000 3.950 3.990 44,156 +0.00(+0.00%)
May 15, 2024 4.000 4.000 3.950 3.990 48,931 -0.01(-0.25%)
May 14, 2024 4.000 4.000 3.970 4.000 57,673 +0.04(+1.01%)
May 13, 2024 3.990 4.240 3.960 3.960 95,046 -0.03(-0.75%)
May 10, 2024 3.980 4.000 3.950 3.990 75,145 +0.01(+0.25%)
May 09, 2024 3.990 4.000 3.930 3.980 56,734 -0.02(-0.50%)
May 08, 2024 3.940 4.000 3.930 4.000 49,416 +0.04(+1.01%)
May 07, 2024 3.920 4.000 3.920 3.960 82,243 +0.04(+1.02%)
May 06, 2024 4.100 4.110 3.900 3.920 86,986 -0.22(-5.31%)
May 03, 2024 3.860 4.178 3.860 4.140 126,995 +0.26(+6.70%)
May 02, 2024 3.690 3.890 3.624 3.880 57,575 +0.19(+5.15%)
May 01, 2024 3.790 3.790 3.600 3.690 47,985 -0.05(-1.34%)
Apr 30, 2024 3.850 3.870 3.650 3.740 70,756 -0.10(-2.60%)
Apr 29, 2024 3.700 3.870 3.552 3.840 209,389 +0.33(+9.40%)
Apr 26, 2024 3.680 3.680 3.420 3.510 63,198 +0.11(+3.24%)
Apr 25, 2024 3.490 3.500 3.350 3.400 62,461 -0.15(-4.23%)
Apr 24, 2024 3.800 3.840 3.530 3.550 94,094 -0.14(-3.79%)
Apr 23, 2024 3.500 3.710 3.400 3.690 75,405 +0.12(+3.36%)
Apr 22, 2024 3.450 3.570 3.280 3.570 144,411 +0.29(+8.84%)
Apr 19, 2024 3.160 3.330 3.160 3.280 71,893 +0.12(+3.80%)
Apr 18, 2024 3.170 3.200 3.145 3.160 26,111 +0.03(+0.96%)
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%)
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.