DLNG - Dynagas LNG Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20201.74001.78001.69001.69001.690077,600
Feb 18, 20201.90001.90001.73001.74001.740094,200
Feb 14, 20201.88001.90601.87001.90001.900047,800
Feb 13, 20201.89001.90301.87001.90001.900022,200
Feb 12, 20201.91001.93001.89001.91401.914029,200
Feb 11, 20201.86001.91001.86001.89001.890015,700
Feb 10, 20201.97001.98001.86201.87001.870095,400
Feb 07, 20202.02002.05001.97001.98001.980082,100
Feb 06, 20202.02002.06002.00002.05002.050075,300
Feb 05, 20202.03002.06002.03002.06002.060021,100
Feb 04, 20202.06002.06002.02002.02002.020050,800
Feb 03, 20202.00002.05102.00002.04002.0400115,500
Jan 31, 20202.03002.06002.00002.02502.0250121,400
Jan 30, 20202.05002.06002.03002.04002.040034,400
Jan 29, 20202.04002.06002.03002.06002.060043,000
Jan 28, 20202.06002.06002.03002.05002.050019,400
Jan 27, 20202.02002.08002.02002.06002.060040,800
Jan 24, 20202.05002.06002.02002.05002.050074,300
Jan 23, 20202.05002.06002.03502.05002.050055,400
Jan 22, 20202.05002.06602.04002.05002.050065,600
Jan 21, 20202.04002.06002.04002.05002.050057,700
Jan 17, 20202.04002.07002.04002.05002.050036,400
Jan 16, 20202.04002.06202.04002.04002.040047,500
Jan 15, 20202.06002.06002.04002.05002.050037,200
Jan 14, 20202.05002.05002.04002.05002.050021,400
Jan 13, 20202.04002.06002.04002.05002.050035,300
Jan 10, 20202.05002.07002.04002.05002.050028,600
Jan 09, 20202.05002.06002.04002.05002.050044,900
Jan 08, 20202.06002.10002.04002.07002.070087,600
Jan 07, 20202.06002.08002.06002.07002.070045,700
Jan 06, 20202.08002.10002.06002.07002.070037,300
Jan 03, 20202.10002.13002.06002.06002.060080,400
Jan 02, 20202.12002.14002.09002.13002.130056,900
Dec 31, 20192.07002.14002.07002.11102.1110142,400
Dec 30, 20192.09002.12002.06002.10002.1000117,100
Dec 27, 20192.02002.13002.02002.11002.1100196,000
Dec 26, 20192.00002.06002.00002.05002.050094,000
Dec 24, 20192.02002.04002.00002.04002.040042,400
Dec 23, 20192.03002.05002.02002.03002.030096,300
Dec 20, 20192.02002.07002.02002.06002.060064,800
Dec 19, 20192.00002.06002.00002.05002.050091,200
Dec 18, 20192.06002.06002.02002.04002.040041,600
Dec 17, 20192.04002.07002.02002.06002.060079,900
Dec 16, 20192.02002.07001.97002.04002.0400154,600
Dec 13, 20191.95002.08001.91002.08002.0800122,700
Dec 12, 20191.99002.07501.91001.92001.9200105,000
Dec 11, 20192.04002.06001.99002.01002.010074,600
Dec 10, 20192.05002.05002.01002.02102.021051,000
Dec 09, 20192.12002.12002.05002.05002.050038,400
Dec 06, 20191.99002.12001.99002.12002.120072,600
Dec 05, 20192.02002.08001.99002.00002.000077,800
Dec 04, 20192.04002.08002.02002.05002.0500113,900
Dec 03, 20192.10002.12002.01002.05002.050091,600
Dec 02, 20192.12502.14002.08402.12002.120090,000
Nov 29, 20192.09002.13001.99502.13002.130014,300
Nov 27, 20191.97002.13001.97002.13002.1300199,300
Nov 26, 20192.04002.09001.87001.98001.9800380,200
Nov 25, 20192.05002.11002.00002.09002.0900112,900
Nov 22, 20192.08002.18002.02002.08002.0800251,000
Nov 21, 20192.18002.20002.08002.09002.090051,900
Nov 20, 20192.08002.18002.08002.14002.1400112,900
Nov 19, 20192.09002.13002.08002.09002.0900102,300
Nov 18, 20192.14002.17902.10002.10002.100040,700
Nov 15, 20192.15002.18002.11002.16002.160045,200
Nov 14, 20192.14002.16002.10002.13002.130075,400
Nov 13, 20192.13002.16002.10002.11002.110060,900
Nov 12, 20192.09002.18002.09002.17002.170089,000
Nov 11, 20192.09002.14002.09002.11002.110041,000
Nov 08, 20192.13002.17002.09002.13502.135085,500
Nov 07, 20192.15002.18002.10002.11002.110071,700
Nov 06, 20192.13002.19002.09002.15002.1500113,500
Nov 05, 20192.13002.18002.10002.12002.120022,700
Nov 04, 20192.15002.18002.10002.10002.100051,300
Nov 01, 20192.15002.20002.10002.15002.150053,000
Oct 31, 20192.15002.19002.13002.15002.1500125,900
Oct 30, 20192.14002.18502.14002.17002.170051,800
Oct 29, 20192.13002.17002.13002.13002.130049,500
Oct 28, 20192.15002.23002.15002.16002.160072,900
Oct 25, 20192.16002.25002.13002.14002.1400167,000
Oct 24, 20192.24002.25002.18002.21002.210083,000
Oct 23, 20192.19002.26002.17802.24002.240098,400
Oct 22, 20192.18002.24002.10002.17002.1700122,200
Oct 21, 20192.10002.26002.10002.15002.1500152,500
Oct 18, 20192.20002.20002.00002.10002.1000222,100
Oct 17, 20192.32002.50002.14002.16002.1600436,800
Oct 16, 20192.06002.40002.02002.31002.3100475,900
Oct 15, 20192.00002.11001.86002.04002.0400324,900
Oct 14, 20191.88002.02001.88001.98001.9800151,200
Oct 11, 20191.74001.93001.74001.86001.8600277,300
Oct 10, 20191.72001.82001.71001.73001.730077,700
Oct 09, 20191.65001.77001.65001.73001.730039,800
Oct 08, 20191.66001.73701.62601.63001.630034,400
Oct 07, 20191.63001.85001.61001.68001.6800101,800
Oct 04, 20191.74001.87001.61001.64001.6400279,900
Oct 03, 20191.74001.79001.64001.72001.720068,500
Oct 02, 20191.80001.85001.65001.76001.7600187,900
Oct 01, 20191.98001.98001.77001.82001.8200336,200
Sep 30, 20191.90002.06001.83001.98001.9800401,600
Sep 27, 20191.47001.89001.47001.83001.8300515,100
Sep 26, 20191.53001.84001.48001.66001.6600492,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...