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

Dynagas Lng Partners LP (NY: DLNG )

4.590 -0.180 (-3.77%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4.740 4.740 4.450 4.590 69,931 -0.18(-3.77%)
Nov 26, 2024 4.800 4.850 4.650 4.770 130,157 -0.03(-0.63%)
Nov 25, 2024 4.740 4.805 4.560 4.800 141,886 +0.32(+7.14%)
Nov 22, 2024 4.480 4.800 4.390 4.480 164,638 +0.23(+5.41%)
Nov 21, 2024 4.190 4.320 4.100 4.250 50,767 +0.01(+0.24%)
Nov 20, 2024 4.340 4.420 4.150 4.240 46,050 -0.16(-3.64%)
Nov 19, 2024 4.630 4.630 4.350 4.400 61,343 -0.21(-4.56%)
Nov 18, 2024 4.230 4.610 4.135 4.610 96,275 +0.42(+10.02%)
Nov 15, 2024 4.080 4.210 4.070 4.190 51,433 +0.10(+2.44%)
Nov 14, 2024 4.100 4.100 4.020 4.090 19,991 +0.03(+0.74%)
Nov 13, 2024 4.010 4.130 3.975 4.060 29,313 +0.01(+0.25%)
Nov 12, 2024 4.150 4.200 4.010 4.050 31,130 -0.04(-0.98%)
Nov 11, 2024 3.990 4.120 3.944 4.090 120,389 +0.10(+2.51%)
Nov 08, 2024 3.980 3.990 3.900 3.990 28,455 +0.08(+2.05%)
Nov 07, 2024 3.830 3.971 3.810 3.910 16,979 +0.00(+0.00%)
Nov 06, 2024 3.830 3.920 3.800 3.910 13,241 +0.06(+1.56%)
Nov 05, 2024 3.760 3.878 3.760 3.850 23,687 +0.04(+1.05%)
Nov 04, 2024 3.740 3.830 3.720 3.810 20,536 +0.00(+0.00%)
Nov 01, 2024 3.770 3.826 3.720 3.810 7,693 +0.04(+1.06%)
Oct 31, 2024 3.750 3.826 3.715 3.770 13,147 -0.01(-0.26%)
Oct 30, 2024 3.750 3.800 3.700 3.780 10,055 +0.01(+0.19%)
Oct 29, 2024 3.810 3.840 3.720 3.773 57,995 -0.08(-2.00%)
Oct 28, 2024 3.880 3.880 3.730 3.850 15,841 -0.02(-0.52%)
Oct 25, 2024 3.780 3.870 3.740 3.870 11,832 -0.01(-0.26%)
Oct 24, 2024 3.780 3.910 3.780 3.880 23,779 -0.02(-0.51%)
Oct 23, 2024 3.880 3.960 3.810 3.900 20,319 -0.02(-0.51%)
Oct 22, 2024 3.950 3.980 3.818 3.920 49,968 +0.00(+0.00%)
Oct 21, 2024 3.850 3.920 3.630 3.920 32,407 +0.11(+2.89%)
Oct 18, 2024 3.750 3.840 3.750 3.810 11,004 +0.00(+0.00%)
Oct 17, 2024 3.850 3.850 3.760 3.810 11,714 -0.01(-0.26%)
Oct 16, 2024 3.790 3.840 3.750 3.820 18,871 +0.02(+0.53%)
Oct 15, 2024 3.840 3.923 3.750 3.800 21,031 -0.03(-0.78%)
Oct 14, 2024 3.900 3.900 3.830 3.830 5,903 -0.09(-2.30%)
Oct 11, 2024 3.930 3.990 3.910 3.920 16,550 -0.06(-1.43%)
Oct 10, 2024 3.960 3.990 3.910 3.977 7,100 -0.01(-0.33%)
Oct 09, 2024 3.920 3.990 3.895 3.990 23,385 +0.07(+1.79%)
Oct 08, 2024 3.870 3.930 3.800 3.920 8,060 +0.01(+0.26%)
Oct 07, 2024 3.920 3.960 3.820 3.910 16,782 +0.03(+0.77%)
Oct 04, 2024 3.890 3.890 3.845 3.880 13,406 +0.02(+0.52%)
Oct 03, 2024 3.870 3.929 3.800 3.860 18,487 -0.06(-1.53%)
Oct 02, 2024 3.980 3.980 3.850 3.920 28,850 -0.01(-0.25%)
Oct 01, 2024 3.800 3.940 3.800 3.930 20,361 +0.14(+3.69%)
Sep 30, 2024 3.750 3.850 3.750 3.790 19,467 +0.01(+0.26%)
Sep 27, 2024 3.850 3.850 3.750 3.780 14,638 -0.04(-1.05%)
Sep 26, 2024 3.750 3.830 3.725 3.820 25,867 +0.07(+1.87%)
Sep 25, 2024 3.800 3.931 3.750 3.750 5,838 -0.10(-2.60%)
Sep 24, 2024 3.930 3.930 3.805 3.850 27,317 +0.10(+2.67%)
Sep 23, 2024 3.710 3.840 3.710 3.750 17,995 -0.01(-0.27%)
Sep 20, 2024 3.750 3.840 3.710 3.760 26,110 -0.09(-2.34%)
Sep 19, 2024 3.700 3.877 3.700 3.850 45,427 +0.13(+3.49%)
Sep 18, 2024 3.610 3.800 3.560 3.720 49,265 -0.05(-1.33%)
Sep 17, 2024 3.670 3.800 3.634 3.770 38,835 +0.14(+3.86%)
Sep 16, 2024 3.640 3.680 3.610 3.630 13,865 +0.03(+0.83%)
Sep 13, 2024 3.650 3.680 3.600 3.600 30,201 -0.05(-1.37%)
Sep 12, 2024 3.640 3.748 3.630 3.650 26,131 -0.02(-0.54%)
Sep 11, 2024 3.720 3.720 3.600 3.670 40,860 -0.08(-2.13%)
Sep 10, 2024 3.810 3.810 3.610 3.750 45,941 +0.02(+0.54%)
Sep 09, 2024 3.750 3.750 3.622 3.730 27,245 +0.03(+0.81%)
Sep 06, 2024 3.650 3.730 3.600 3.700 34,819 +0.02(+0.54%)
Sep 05, 2024 3.660 3.720 3.640 3.680 27,385 +0.00(+0.00%)
Sep 04, 2024 3.690 3.720 3.670 3.680 14,058 -0.06(-1.60%)
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.