U.S. markets open in 7 hours 36 minutes

Dynagas LNG Partners LP (DLNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.7700+0.0500 (+1.84%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20212.70002.86002.70002.77002.770035,400
May 06, 20212.71002.76102.68002.72002.720052,100
May 05, 20212.86002.86002.73002.74002.740031,700
May 04, 20212.80002.86002.79002.80002.800073,600
May 03, 20212.86002.86002.81002.85002.850063,600
Apr 30, 20212.74002.86002.74002.82002.820092,600
Apr 29, 20212.70002.86002.70002.79002.7900121,700
Apr 28, 20212.83002.92002.82502.86002.860030,700
Apr 27, 20212.85002.90002.78002.80002.800033,100
Apr 26, 20212.75002.84002.75002.82002.820060,200
Apr 23, 20212.84002.85002.77002.77002.770022,000
Apr 22, 20212.96003.02902.79002.84002.8400657,300
Apr 21, 20212.79002.95002.79002.91002.910043,900
Apr 20, 20212.80002.86002.77002.84002.840042,300
Apr 19, 20212.66002.82002.66002.77002.770071,700
Apr 16, 20212.75002.75002.63002.71002.710072,500
Apr 15, 20212.75002.75002.70502.72002.720029,200
Apr 14, 20212.74002.75002.69002.75002.750062,200
Apr 13, 20212.65002.75002.65002.71002.710050,300
Apr 12, 20212.70002.76002.63002.69002.690045,800
Apr 09, 20212.75002.78002.70002.73002.7300108,100
Apr 08, 20212.75002.79002.69002.77002.7700103,900
Apr 07, 20212.78002.84002.70002.79002.7900204,900
Apr 06, 20212.82002.84002.79002.80002.800062,300
Apr 05, 20212.87002.88002.80002.80002.800047,900
Apr 01, 20212.85002.91002.82002.84002.840034,100
Mar 31, 20212.81002.94002.81002.86002.860049,300
Mar 30, 20212.85002.92002.80002.85002.8500110,600
Mar 29, 20212.94002.97002.81002.85002.8500157,400
Mar 26, 20212.87002.96002.87002.92002.920051,700
Mar 25, 20212.91002.95002.76002.89002.890086,000
Mar 24, 20212.93002.93002.83002.90002.9000134,100
Mar 23, 20212.97002.99002.86002.93002.930045,600
Mar 22, 20213.04003.04002.94002.96002.960094,100
Mar 19, 20212.96003.08002.71002.96002.9600242,300
Mar 18, 20213.11503.11502.95003.01003.0100164,200
Mar 17, 20213.07003.36003.00003.11003.1100163,900
Mar 16, 20213.20003.37003.08003.16003.1600200,200
Mar 15, 20213.20003.25003.04003.16003.1600124,200
Mar 12, 20213.02003.35003.01003.26003.2600240,500
Mar 11, 20212.88003.09002.87002.99002.9900109,500
Mar 10, 20212.81002.90002.80002.89002.890041,300
Mar 09, 20212.95002.95002.80002.86002.860038,600
Mar 08, 20212.91002.95002.87002.90002.900048,100
Mar 05, 20212.99002.99002.85002.91002.910096,400
Mar 04, 20212.92002.97002.76702.97002.9700118,500
Mar 03, 20212.94002.97002.88002.89002.890051,300
Mar 02, 20212.85002.93302.85002.93002.930035,500
Mar 01, 20212.86003.00002.82002.87002.8700164,400
Feb 26, 20212.91502.98002.84002.86002.8600115,900
Feb 25, 20213.05003.10002.87002.91002.910073,600
Feb 24, 20212.97003.04002.84003.04003.040084,200
Feb 23, 20212.89003.11002.75002.97002.9700294,100
Feb 22, 20212.91003.08002.89002.95002.9500127,600
Feb 19, 20213.04003.10002.91002.91002.9100109,700
Feb 18, 20213.06003.14002.70002.99002.9900142,200
Feb 17, 20213.20003.21003.04003.08003.0800130,200
Feb 16, 20212.99003.25002.97003.18003.1800279,100
Feb 12, 20212.75002.98002.75002.97702.9770219,800
Feb 11, 20212.77002.82102.70002.78002.7800105,800
Feb 10, 20212.71002.78202.69802.75002.750090,600
Feb 09, 20212.68002.79002.68002.69002.690073,000
Feb 08, 20212.80002.95002.68002.68002.6800143,400
Feb 05, 20212.85002.90002.57002.72002.7200102,700
Feb 04, 20212.79002.87802.75002.83002.830060,900
Feb 03, 20212.87002.87002.69002.79002.790086,400
Feb 02, 20212.74002.87002.65002.82002.8200181,200
Feb 01, 20212.60002.70202.60002.70202.702056,200
Jan 29, 20212.51002.75002.44002.63002.6300138,500
Jan 28, 20212.51002.57002.50002.51002.510055,500
Jan 27, 20212.57002.62002.42002.52002.520062,700
Jan 26, 20212.63002.68002.60102.63002.630098,200
Jan 25, 20212.74002.74002.53502.66002.660097,700
Jan 22, 20212.61002.78002.52802.68002.6800100,400
Jan 21, 20212.76002.81002.65002.67002.670076,800
Jan 20, 20212.87002.87002.69002.71002.7100120,900
Jan 19, 20213.00003.00002.75002.87002.8700126,300
Jan 15, 20213.00003.00002.75002.92002.920097,400
Jan 14, 20212.76003.00002.76002.94002.9400326,100
Jan 13, 20212.88002.95002.67002.67002.6700124,100
Jan 12, 20212.60003.01002.53002.84002.8400473,900
Jan 11, 20212.52002.62602.50002.58002.580067,600
Jan 08, 20212.60002.66002.49002.64002.6400133,700
Jan 07, 20212.55002.62002.44002.56002.5600101,100
Jan 06, 20212.66002.66002.26002.47002.4700193,400
Jan 05, 20212.50002.62002.45002.59002.5900130,200
Jan 04, 20212.47002.55002.38002.47002.4700149,800
Dec 31, 20202.42002.50002.39002.50002.500048,000
Dec 30, 20202.36002.50002.36002.44002.4400113,700
Dec 29, 20202.36002.44002.36002.39002.390075,700
Dec 28, 20202.42002.48002.30802.39002.390098,500
Dec 24, 20202.47002.48002.41002.45002.450027,700
Dec 23, 20202.40002.47002.36002.45002.450073,400
Dec 22, 20202.22002.39002.16002.35002.3500235,800
Dec 21, 20202.23002.29002.19002.22002.220091,000
Dec 18, 20202.21002.38002.20002.24002.2400218,200
Dec 17, 20202.27002.38002.21002.28002.2800134,200
Dec 16, 20202.29002.36002.27002.30002.3000119,800
Dec 15, 20202.20002.40002.20002.36002.3600325,100
Dec 14, 20202.80002.90002.20002.32002.3200731,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...