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

Dynagas Lng Partners LP (NY: DLNG )

3.150 +0.020 (+0.64%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 3.230 3.240 3.070 3.150 68,116 -0.09(-2.78%)
Oct 28, 2021 3.300 3.300 3.200 3.240 53,361 +0.05(+1.57%)
Oct 27, 2021 3.080 3.200 3.036 3.190 82,066 +0.14(+4.59%)
Oct 26, 2021 3.030 3.050 31,230 +0.03(+0.99%)
Oct 25, 2021 3.050 3.070 3.000 3.020 35,695 -0.02(-0.66%)
Oct 22, 2021 3.030 3.070 3.000 3.040 42,226 +0.06(+2.01%)
Oct 21, 2021 3.030 3.065 2.800 2.980 76,882 -0.05(-1.65%)
Oct 20, 2021 3.090 3.100 3.010 3.030 13,663 -0.03(-0.98%)
Oct 19, 2021 2.990 3.100 2.980 3.060 28,255 +0.08(+2.68%)
Oct 18, 2021 3.000 3.010 2.950 2.980 48,595 -0.03(-1.00%)
Oct 15, 2021 3.060 3.060 2.990 3.010 46,237 +0.01(+0.18%)
Oct 14, 2021 3.060 3.072 2.995 3.005 31,038 -0.03(-0.83%)
Oct 13, 2021 3.070 3.090 2.981 3.030 17,667 -0.01(-0.34%)
Oct 12, 2021 2.980 3.060 2.978 3.040 31,980 +0.05(+1.52%)
Oct 11, 2021 3.000 3.070 2.989 2.995 67,736 -0.05(-1.80%)
Oct 08, 2021 3.230 3.230 3.000 3.050 140,662 -0.17(-5.28%)
Oct 07, 2021 3.310 3.370 3.190 3.220 62,227 -0.08(-2.42%)
Oct 06, 2021 3.190 3.420 3.190 3.300 128,638 +0.00(+0.00%)
Oct 05, 2021 3.190 3.400 3.100 3.300 201,117 +0.20(+6.45%)
Oct 04, 2021 3.100 3.100 3.012 3.100 65,149 +0.10(+3.33%)
Oct 01, 2021 3.100 3.100 2.980 3.000 42,157 -0.06(-1.96%)
Sep 30, 2021 3.000 3.050 2.985 3.060 30,801 +0.05(+1.66%)
Sep 29, 2021 3.050 3.050 2.945 3.010 45,306 +0.00(+0.00%)
Sep 28, 2021 3.050 3.100 2.910 3.010 117,530 +0.00(+0.00%)
Sep 27, 2021 3.030 3.080 2.970 3.010 46,216 +0.01(+0.33%)
Sep 24, 2021 3.060 3.100 2.970 3.000 31,891 -0.03(-0.99%)
Sep 23, 2021 3.030 3.100 3.020 3.030 15,770 +0.00(+0.00%)
Sep 22, 2021 3.040 3.089 3.010 3.030 21,519 +0.02(+0.66%)
Sep 21, 2021 3.000 3.040 2.970 3.010 27,484 +0.00(+0.00%)
Sep 20, 2021 3.090 3.090 3.000 3.010 50,175 -0.04(-1.31%)
Sep 17, 2021 3.040 3.090 3.020 3.050 12,313 -0.02(-0.65%)
Sep 16, 2021 3.040 3.080 3.000 3.070 30,773 +0.05(+1.66%)
Sep 15, 2021 3.000 3.020 2.981 3.020 18,171 +0.02(+0.67%)
Sep 14, 2021 3.040 3.040 2.950 3.000 35,890 +0.02(+0.67%)
Sep 13, 2021 2.850 3.000 2.850 2.980 59,764 -0.00(-0.17%)
Sep 10, 2021 3.010 3.050 2.980 2.985 27,882 -0.04(-1.16%)
Sep 09, 2021 3.100 3.100 3.010 3.020 14,253 -0.03(-0.98%)
Sep 08, 2021 3.130 3.170 3.000 3.050 60,758 -0.23(-7.01%)
Sep 07, 2021 3.100 3.280 3.050 3.280 136,727 +0.20(+6.49%)
Sep 03, 2021 3.040 3.140 3.040 3.080 38,756 +0.00(+0.00%)
Sep 02, 2021 3.110 3.140 2.930 3.080 50,724 -0.01(-0.29%)
Sep 01, 2021 3.070 3.120 3.070 3.089 13,102 -0.00(-0.03%)
Aug 31, 2021 3.140 3.150 3.070 3.090 9,274 -0.02(-0.64%)
Aug 30, 2021 3.110 3.150 3.052 3.110 28,209 +0.03(+0.97%)
Aug 27, 2021 2.980 3.090 2.960 3.080 47,996 +0.09(+2.95%)
Aug 26, 2021 2.990 3.000 2.980 2.992 36,852 +0.00(+0.06%)
Aug 25, 2021 2.880 3.000 2.860 2.990 52,493 +0.08(+2.75%)
Aug 24, 2021 2.860 2.960 2.860 2.910 9,398 +0.01(+0.34%)
Aug 23, 2021 2.790 2.930 2.790 2.900 17,184 +0.05(+1.79%)
Aug 20, 2021 2.770 2.870 2.770 2.849 45,268 +0.04(+1.39%)
Aug 19, 2021 2.900 2.950 2.751 2.810 82,046 -0.13(-4.42%)
Aug 18, 2021 2.900 2.970 2.900 2.940 21,142 +0.01(+0.39%)
Aug 17, 2021 2.930 3.010 2.900 2.929 35,381 -0.02(-0.73%)
Aug 16, 2021 3.030 3.030 2.880 2.950 60,892 -0.11(-3.59%)
Aug 13, 2021 3.060 3.100 3.000 3.060 33,849 -0.04(-1.29%)
Aug 12, 2021 3.050 3.100 3.010 3.100 20,122 +0.02(+0.65%)
Aug 11, 2021 3.000 3.090 3.000 3.080 18,175 +0.04(+1.32%)
Aug 10, 2021 3.010 3.060 2.950 3.040 102,724 +0.01(+0.33%)
Aug 09, 2021 3.100 3.100 2.989 3.030 23,181 -0.06(-1.78%)
Aug 06, 2021 3.060 3.090 3.045 3.085 16,291 +0.06(+2.15%)
Aug 05, 2021 3.095 3.095 3.000 3.020 24,174 -0.06(-1.95%)
Aug 04, 2021 3.110 3.170 3.060 3.080 21,988 -0.03(-0.96%)
Aug 03, 2021 3.090 3.130 2.940 3.110 116,911 +0.11(+3.67%)
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.