Canada markets open in 48 minutes

Dynagas LNG Partners LP (DLNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6900-0.0500 (-1.34%)
At close: 04:00PM EDT
3.5700 -0.12 (-3.25%)
Pre-Market: 08:24AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20243.79003.79003.60003.69003.690048,000
Apr 30, 20243.85003.87003.65003.74003.740070,800
Apr 29, 20243.70003.87003.55203.84003.8400209,000
Apr 26, 20243.68003.68003.42003.51003.510063,200
Apr 25, 20243.49003.50003.35003.40003.400062,500
Apr 24, 20243.80003.84003.53003.55003.550093,900
Apr 23, 20243.50003.71003.40003.69003.690075,400
Apr 22, 20243.45003.57003.28003.57003.5700144,300
Apr 19, 20243.16003.33003.16003.28003.280071,900
Apr 18, 20243.17003.20003.14503.16003.160026,100
Apr 17, 20243.15003.18003.12003.13003.130048,500
Apr 16, 20243.09003.17003.07003.14003.140053,700
Apr 15, 20243.06003.11003.06003.07003.070041,400
Apr 12, 20242.99003.07002.91103.07003.070050,000
Apr 11, 20243.05003.05002.99003.00003.000044,100
Apr 10, 20243.02003.05002.96003.02503.025042,400
Apr 09, 20243.04803.04803.00003.01503.015010,700
Apr 08, 20242.98003.04502.96003.02003.020054,300
Apr 05, 20242.91003.07002.91003.04003.040045,500
Apr 04, 20242.90003.03002.84002.90002.900062,800
Apr 03, 20242.92003.05002.86002.89002.890081,300
Apr 02, 20242.85002.95002.85002.92002.920025,300
Apr 01, 20242.95002.97002.80502.88002.880041,100
Mar 28, 20242.72002.98002.72002.93002.9300105,700
Mar 27, 20242.65002.80002.60002.75002.750032,300
Mar 26, 20242.75002.79502.70002.71002.710011,500
Mar 25, 20242.80002.80502.63202.80002.800030,500
Mar 22, 20242.76002.83002.71002.78002.78008,300
Mar 21, 20242.54002.82002.54002.70002.700042,400
Mar 20, 20242.70002.71502.56002.56002.560039,000
Mar 19, 20242.71002.77502.70002.72002.720014,600
Mar 18, 20242.70002.73102.70002.70002.70008,000
Mar 15, 20242.52002.81002.27002.70002.700079,300
Mar 14, 20242.81002.81002.70002.75002.750029,200
Mar 13, 20242.99002.99002.78002.82002.820034,000
Mar 12, 20242.85002.89002.82002.84002.84007,600
Mar 11, 20242.92002.92002.83002.84002.840016,200
Mar 08, 20242.91002.95002.85002.89002.890030,600
Mar 07, 20242.88002.92002.80002.85002.850056,100
Mar 06, 20242.89802.97402.87002.87002.870032,800
Mar 05, 20242.88003.01002.83002.93002.930031,600
Mar 04, 20242.92002.97102.83002.83002.830051,900
Mar 01, 20242.97002.99302.91002.96002.960021,200
Feb 29, 20242.90003.10002.90002.98002.980050,300
Feb 28, 20243.00003.10002.90002.91002.910036,400
Feb 27, 20242.96003.06002.95002.99002.990014,200
Feb 26, 20242.90002.94002.79002.92002.920021,600
Feb 23, 20243.03003.04502.81002.89002.890033,500
Feb 22, 20243.11003.17003.01003.02003.020013,000
Feb 21, 20243.01003.12003.01003.06303.063023,400
Feb 20, 20243.14003.19003.03003.04003.040047,000
Feb 16, 20243.00003.13003.00003.12503.125034,500
Feb 15, 20242.91003.03002.91002.97002.970015,300
Feb 14, 20242.90003.00002.83002.95002.950034,800
Feb 13, 20243.01003.01002.92003.00003.000010,900
Feb 12, 20243.04003.04002.93703.02003.020014,200
Feb 09, 20242.92603.03002.88003.02003.020021,900
Feb 08, 20242.98003.06002.87002.96002.960028,000
Feb 07, 20243.00003.02302.94002.99002.990013,500
Feb 06, 20242.85003.00002.85002.98002.980027,300
Feb 05, 20242.82002.84202.75002.77102.771012,300
Feb 02, 20242.82002.87002.72002.82002.820024,100
Feb 01, 20242.82002.83002.76002.82002.820013,200
Jan 31, 20242.75002.83402.74002.74002.740015,000
Jan 30, 20242.70002.83002.69002.70002.700024,200
Jan 29, 20242.73002.74002.66002.70002.700074,600
Jan 26, 20242.82002.82002.68002.75002.750043,100
Jan 25, 20242.82002.89002.66002.66002.660022,900
Jan 24, 20242.89002.90002.82002.82002.820014,800
Jan 23, 20242.88002.88002.81002.86002.86009,600
Jan 22, 20242.90002.92002.76002.84002.840017,600
Jan 19, 20242.95002.95002.85602.87002.870010,900
Jan 18, 20242.83002.90002.82502.84002.840018,800
Jan 17, 20242.96002.99002.74002.81002.810071,000
Jan 16, 20242.91003.00002.91002.93002.930026,200
Jan 12, 20242.98002.98002.90002.94002.940017,400
Jan 11, 20242.94002.95002.93002.95002.95004,600
Jan 10, 20242.94002.94002.91102.93002.930011,500
Jan 09, 20242.93002.95002.90702.93002.930020,600
Jan 08, 20242.88002.95002.78002.94002.940016,900
Jan 05, 20242.95002.97002.92002.92002.920029,000
Jan 04, 20242.94002.96902.87002.95002.950015,800
Jan 03, 20242.85002.94002.78002.94002.940034,300
Jan 02, 20242.82002.84002.67002.82002.82008,800
Dec 29, 20232.85002.85002.70002.80002.800054,500
Dec 28, 20232.74002.84002.74002.74002.740025,700
Dec 27, 20232.80002.85002.75002.78002.780039,800
Dec 26, 20232.80002.84102.79402.81002.810032,700
Dec 22, 20232.83002.85002.76002.85002.850036,900
Dec 21, 20232.75002.89002.72002.82002.820039,600
Dec 20, 20232.70002.75002.67002.70002.700024,900
Dec 19, 20232.70002.82002.65002.66002.660040,400
Dec 18, 20232.73002.81002.67302.70002.700049,500
Dec 15, 20232.74002.74002.68002.70002.700021,600
Dec 14, 20232.68002.78002.68002.71002.710032,200
Dec 13, 20232.79002.79002.75002.75002.750017,100
Dec 12, 20232.80002.80002.67002.75002.750030,300
Dec 11, 20232.85002.85002.72002.80002.800028,000
Dec 08, 20232.59002.85002.59002.82002.820064,200
Dec 07, 20232.62002.76002.60002.73502.735035,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...