Canada markets close in 4 hours 28 minutes

Dynagas LNG Partners LP (DLNG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.0050+0.0450 (+1.14%)
As of 10:38AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20188.18008.18007.75007.78007.1907154,700
Jul 26, 20188.05008.05007.92007.98007.375599,300
Jul 25, 20187.82007.92007.81107.88007.283137,200
Jul 24, 20187.92007.94007.82007.82007.227673,100
Jul 23, 20187.99008.02007.86007.89007.292397,200
Jul 20, 20188.05008.05007.94007.99007.3847112,500
Jul 19, 20188.10008.14008.01008.02007.412550,700
Jul 18, 20188.01008.08007.98008.00007.394088,300
Jul 17, 20188.08008.10008.01008.01007.403234,600
Jul 16, 20188.23008.23008.08008.09007.477266,200
Jul 13, 20188.14008.26008.11108.21007.588173,500
Jul 12, 20188.25008.25008.02008.14007.5234129,500
Jul 11, 20188.37008.45008.20008.29007.6620191,200
Jul 11, 20180.25 Dividend
Jul 10, 20188.65008.74008.52508.61007.7267201,900
Jul 09, 20188.43008.54508.43008.49007.6190126,900
Jul 06, 20188.32008.52008.28008.44007.5742105,100
Jul 05, 20188.17008.42008.15008.33007.4754115,200
Jul 03, 20188.25008.25208.10008.10007.269057,400
Jul 02, 20188.21008.35008.19008.21007.367864,400
Jun 29, 20188.12008.20008.07008.18007.340821,100
Jun 28, 20188.11008.22008.04008.07007.242185,300
Jun 27, 20188.25008.30208.12008.15007.313960,300
Jun 26, 20188.12008.47008.12008.26007.412634,900
Jun 25, 20188.28008.39008.06008.12007.287060,000
Jun 22, 20188.48008.52208.33008.33007.475465,500
Jun 21, 20188.38008.38008.28008.37007.511358,600
Jun 20, 20188.14008.43008.14008.37007.5113101,200
Jun 19, 20187.90008.22007.90008.13007.296079,700
Jun 18, 20187.84008.04007.84008.01007.188379,500
Jun 15, 20188.05008.05907.89007.89007.0806278,700
Jun 14, 20187.92008.11007.92008.06007.2331115,500
Jun 13, 20187.94007.98007.86007.92007.1075114,700
Jun 12, 20187.96007.99007.85007.98007.1613140,500
Jun 11, 20187.88007.97007.86007.89007.080687,900
Jun 08, 20187.99008.00007.87007.90007.089664,400
Jun 07, 20187.98008.04907.83008.01007.188386,200
Jun 06, 20188.13008.16007.92007.98007.1613125,800
Jun 05, 20187.96008.14007.96008.07007.242165,700
Jun 04, 20187.90008.08907.81008.02007.197279,400
Jun 01, 20187.78008.18907.71007.93007.1165211,700
May 31, 20187.90007.98507.68007.73006.9370117,300
May 30, 20187.74007.97007.71007.87007.0626115,200
May 29, 20187.81008.00007.61007.74006.9460156,600
May 25, 20188.10008.10007.82007.88007.0716117,900
May 24, 20188.09008.15008.06008.07007.242145,300
May 23, 20188.19008.21008.05008.09007.260153,900
May 22, 20188.10008.29008.04008.12007.2870100,500
May 21, 20188.07008.62508.05008.11007.2780223,900
May 18, 20188.00008.09007.95008.03007.2062154,300
May 17, 20188.10008.38007.99008.00007.1793123,600
May 16, 20188.04008.20008.01008.18007.3408146,100
May 15, 20188.14008.24007.95007.98007.1613137,300
May 14, 20188.16008.30008.02008.13007.296094,000
May 11, 20188.15008.39008.09008.13007.296081,200
May 10, 20188.05008.23008.02208.08007.251174,500
May 09, 20188.10008.25008.04008.05007.2242150,600
May 08, 20188.03008.12007.97008.08007.2511128,400
May 07, 20188.03008.15007.96007.98007.1613129,800
May 04, 20187.79008.13007.79008.03007.2062153,700
May 03, 20188.00008.04807.75007.84007.0357145,200
May 02, 20187.74008.05007.51008.00007.1793329,600
May 01, 20188.07008.07007.60007.71006.9190241,400
Apr 30, 20188.00008.05007.55008.03007.2062541,900
Apr 27, 20188.17008.31007.85007.98007.1613343,100
Apr 26, 20188.64008.64008.18008.20007.3588293,900
Apr 25, 20188.75008.86008.53008.69007.7985251,300
Apr 25, 20180.25 Dividend
Apr 24, 20188.95009.52008.48009.07007.9152521,300
Apr 23, 20189.70009.79009.45009.48008.2730132,900
Apr 20, 20189.55009.94009.47009.59008.3690195,000
Apr 19, 20189.72009.84009.32009.70008.4650415,400
Apr 18, 20189.34009.82009.12009.72008.48241,137,000
Apr 17, 201810.550010.640010.450010.61009.259161,300
Apr 16, 201810.450010.640010.431010.56009.215582,600
Apr 13, 201810.490010.560010.400010.46009.128241,200
Apr 12, 201810.650010.680010.490010.49009.154479,100
Apr 11, 201810.380010.680010.380010.68009.3202176,700
Apr 10, 201810.450010.480010.210010.33009.0147151,300
Apr 09, 201810.660010.663010.280010.29008.9798102,400
Apr 06, 201810.800010.860010.560010.66009.302784,200
Apr 05, 201810.650010.820010.600010.79009.416277,500
Apr 04, 201810.710010.780010.470010.60009.250495,200
Apr 03, 201810.350010.800010.340010.78009.4074299,200
Apr 02, 201810.020010.350010.020010.34009.0235150,800
Mar 29, 201810.150010.36009.920010.00008.7268162,400
Mar 28, 201810.180010.190010.040010.10008.814069,200
Mar 27, 201810.060010.37009.900010.11008.822891,900
Mar 26, 201810.170010.21009.900010.06008.7791123,200
Mar 23, 201810.020010.250010.000010.06008.7791115,300
Mar 22, 20189.960010.12009.90009.92008.656979,500
Mar 21, 20189.850010.15009.850010.03008.7529110,200
Mar 20, 201810.000010.18909.80009.87008.6133111,800
Mar 19, 201810.150010.260010.000010.00008.7268126,700
Mar 16, 201810.270010.490010.150010.15008.8577333,900
Mar 15, 201810.440010.460010.000010.27008.9624127,300
Mar 14, 201810.580010.615010.390010.39009.067175,600
Mar 13, 201810.450010.660010.430010.57009.2242105,200
Mar 12, 201810.250010.450010.150010.38009.0584145,400
Mar 09, 201810.540010.620010.250010.25008.9449144,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...