Canada markets open in 3 hours 25 minutes

Dynagas LNG Partners LP (DLNG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.5500-0.1400 (-5.20%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 20202.55002.64502.39002.55002.550089,700
Sep. 18, 20202.61002.72002.57002.69002.690031,500
Sep. 17, 20202.52002.68002.52002.60002.600059,000
Sep. 16, 20202.72002.84002.59002.62002.6200127,100
Sep. 15, 20203.01003.02002.75002.75002.750051,200
Sep. 14, 20202.90003.03002.90003.00003.000038,300
Sep. 11, 20203.03003.04002.90002.94002.940052,000
Sep. 10, 20203.07003.08503.00003.02003.020037,600
Sep. 09, 20203.09003.17003.01003.04003.0400135,800
Sep. 08, 20202.87003.09002.72003.09003.0900257,300
Sep. 04, 20202.71003.04002.71002.87002.8700239,500
Sep. 03, 20202.84003.06002.71002.71002.7100217,600
Sep. 02, 20202.57002.77002.51002.74002.7400146,700
Sep. 01, 20202.63002.71002.47002.51002.510085,400
Aug. 31, 20202.71002.85002.42002.70002.7000168,700
Aug. 28, 20202.95002.97802.78002.78002.780092,700
Aug. 27, 20203.01003.08002.85003.00003.0000117,200
Aug. 26, 20203.01003.12002.98003.00003.000060,200
Aug. 25, 20203.00003.13002.98003.06003.0600278,700
Aug. 24, 20202.80003.05002.71002.96002.9600150,500
Aug. 21, 20202.96003.05002.82002.85002.8500231,700
Aug. 20, 20202.98003.06002.95503.04003.0400135,800
Aug. 19, 20203.03003.12002.98003.00003.000096,200
Aug. 18, 20203.10003.13002.98003.07003.0700129,800
Aug. 17, 20203.12003.14003.01003.10003.1000157,500
Aug. 14, 20203.03003.08002.94003.05003.050098,200
Aug. 13, 20203.03003.13002.95002.99002.990076,200
Aug. 12, 20203.21003.26902.91003.00003.0000352,600
Aug. 11, 20203.20003.40003.18003.20003.200094,000
Aug. 10, 20203.10003.24003.10003.21403.214085,300
Aug. 07, 20203.09003.13003.06003.13003.130070,300
Aug. 06, 20203.07003.20003.07003.09003.090035,900
Aug. 05, 20203.12003.19003.05003.08003.0800100,400
Aug. 04, 20203.12003.18403.10003.12003.120041,600
Aug. 03, 20203.21003.39003.08003.16003.1600126,200
Jul. 31, 20203.30003.34003.10003.13003.1300108,600
Jul. 30, 20203.23003.37003.13003.29003.2900115,500
Jul. 29, 20203.10003.53003.08003.43003.4300296,000
Jul. 28, 20203.06003.16003.02003.05003.050061,700
Jul. 27, 20203.11003.30003.06003.11003.1100112,700
Jul. 24, 20203.19003.24003.10003.19003.190058,400
Jul. 23, 20202.99003.35002.99003.21003.2100143,200
Jul. 22, 20203.11003.25002.88103.07003.0700381,000
Jul. 21, 20203.38003.42103.10003.11003.1100157,000
Jul. 20, 20203.40003.48003.25003.36003.3600243,000
Jul. 17, 20203.68003.70003.43003.49003.4900215,300
Jul. 16, 20203.56003.68003.51003.61003.6100271,800
Jul. 15, 20203.44003.70003.24003.49003.4900884,200
Jul. 14, 20203.46003.60003.39003.48003.4800106,200
Jul. 13, 20203.57003.63603.26003.56003.5600305,300
Jul. 10, 20203.27003.60003.19003.56003.5600182,800
Jul. 09, 20203.35003.41403.27003.27003.270089,400
Jul. 08, 20203.71003.74003.31003.40003.4000276,200
Jul. 07, 20203.51003.70003.44003.70003.7000241,200
Jul. 06, 20203.41003.62003.35003.53003.5300306,200
Jul. 02, 20203.50003.56003.33003.40003.4000252,000
Jul. 01, 20203.21003.56003.21003.46003.4600278,900
Jun. 30, 20203.70003.73003.20003.20003.2000461,000
Jun. 29, 20203.73003.85003.72003.75003.7500159,100
Jun. 26, 20203.85003.87003.56003.78003.7800299,100
Jun. 25, 20203.89003.97003.61003.74003.7400441,400
Jun. 24, 20203.80003.89003.56003.88003.8800726,700
Jun. 23, 20203.13003.83003.12003.74003.74002,531,100
Jun. 22, 20203.43003.45003.05003.10003.1000579,100
Jun. 19, 20203.55003.67003.30003.38003.3800502,000
Jun. 18, 20203.14003.64003.14003.47003.4700704,900
Jun. 17, 20203.33003.65003.07003.12003.1200782,700
Jun. 16, 20202.83003.70602.83003.11003.11001,051,700
Jun. 15, 20202.50002.81002.40002.79002.7900360,800
Jun. 12, 20202.38002.59502.34202.46002.4600250,500
Jun. 11, 20202.39002.41002.13002.16002.1600189,700
Jun. 10, 20202.48002.50002.35002.48002.4800290,900
Jun. 09, 20202.13002.42002.01002.37002.3700193,700
Jun. 08, 20202.00002.18001.82002.14002.1400532,600
Jun. 05, 20202.04002.67001.96002.07002.07001,236,800
Jun. 04, 20201.88001.90001.83501.85001.8500173,300
Jun. 03, 20201.83001.90001.75701.89001.890063,800
Jun. 02, 20201.64001.83001.64001.83001.830089,800
Jun. 01, 20201.63001.68001.63001.68001.680032,100
May 29, 20201.65001.65001.58001.62001.620015,300
May 28, 20201.61001.64001.59001.64001.640026,500
May 27, 20201.57001.61001.56001.61001.610046,400
May 26, 20201.48001.56401.48001.56001.5600124,000
May 22, 20201.48001.52001.46001.51501.515026,600
May 21, 20201.54001.58001.50001.50001.500021,900
May 20, 20201.54001.59601.54001.57001.570019,300
May 19, 20201.55001.61001.55001.57001.570024,600
May 18, 20201.60001.60501.51001.60001.600070,100
May 15, 20201.58001.61001.54001.57001.570019,100
May 14, 20201.59001.60001.38001.58001.580024,500
May 13, 20201.55001.60001.42001.57001.5700115,100
May 12, 20201.58001.60001.56001.58001.580044,800
May 11, 20201.65001.65001.57001.61001.610033,400
May 08, 20201.66001.69001.66001.68001.680013,800
May 07, 20201.60001.70001.60001.69001.690037,900
May 06, 20201.61001.68301.57001.63001.630067,200
May 05, 20201.68001.69001.61001.61001.610021,800
May 04, 20201.70001.70001.59701.62001.620055,600
May 01, 20201.70001.70001.59501.68001.680090,900
Apr. 30, 20201.69001.78101.68001.70001.700073,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...