Dynagas Lng Partners LP (NY: DLNG )

3.740 -0.040 (-1.06%)

Streaming Delayed Price Updated: 1:17 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	3.750	3.800	3.700	3.780	10,055	+0.01(+0.19%)
Oct 29, 2024	3.810	3.840	3.720	3.773	57,995	-0.08(-2.00%)
Oct 28, 2024	3.880	3.880	3.730	3.850	15,841	-0.02(-0.52%)
Oct 25, 2024	3.780	3.870	3.740	3.870	11,832	-0.01(-0.26%)
Oct 24, 2024	3.780	3.910	3.780	3.880	23,779	-0.02(-0.51%)
Oct 23, 2024	3.880	3.960	3.810	3.900	20,319	-0.02(-0.51%)
Oct 22, 2024	3.950	3.980	3.818	3.920	49,968	+0.00(+0.00%)
Oct 21, 2024	3.850	3.920	3.630	3.920	32,407	+0.11(+2.89%)
Oct 18, 2024	3.750	3.840	3.750	3.810	11,004	+0.00(+0.00%)
Oct 17, 2024	3.850	3.850	3.760	3.810	11,714	-0.01(-0.26%)
Oct 16, 2024	3.790	3.840	3.750	3.820	18,871	+0.02(+0.53%)
Oct 15, 2024	3.840	3.923	3.750	3.800	21,031	-0.03(-0.78%)
Oct 14, 2024	3.900	3.900	3.830	3.830	5,903	-0.09(-2.30%)
Oct 11, 2024	3.930	3.990	3.910	3.920	16,550	-0.06(-1.43%)
Oct 10, 2024	3.960	3.990	3.910	3.977	7,100	-0.01(-0.33%)
Oct 09, 2024	3.920	3.990	3.895	3.990	23,385	+0.07(+1.79%)
Oct 08, 2024	3.870	3.930	3.800	3.920	8,060	+0.01(+0.26%)
Oct 07, 2024	3.920	3.960	3.820	3.910	16,782	+0.03(+0.77%)
Oct 04, 2024	3.890	3.890	3.845	3.880	13,406	+0.02(+0.52%)
Oct 03, 2024	3.870	3.929	3.800	3.860	18,487	-0.06(-1.53%)
Oct 02, 2024	3.980	3.980	3.850	3.920	28,850	-0.01(-0.25%)
Oct 01, 2024	3.800	3.940	3.800	3.930	20,361	+0.14(+3.69%)
Sep 30, 2024	3.750	3.850	3.750	3.790	19,467	+0.01(+0.26%)
Sep 27, 2024	3.850	3.850	3.750	3.780	14,638	-0.04(-1.05%)
Sep 26, 2024	3.750	3.830	3.725	3.820	25,867	+0.07(+1.87%)
Sep 25, 2024	3.800	3.931	3.750	3.750	5,838	-0.10(-2.60%)
Sep 24, 2024	3.930	3.930	3.805	3.850	27,317	+0.10(+2.67%)
Sep 23, 2024	3.710	3.840	3.710	3.750	17,995	-0.01(-0.27%)
Sep 20, 2024	3.750	3.840	3.710	3.760	26,110	-0.09(-2.34%)
Sep 19, 2024	3.700	3.877	3.700	3.850	45,427	+0.13(+3.49%)
Sep 18, 2024	3.610	3.800	3.560	3.720	49,265	-0.05(-1.33%)
Sep 17, 2024	3.670	3.800	3.634	3.770	38,835	+0.14(+3.86%)
Sep 16, 2024	3.640	3.680	3.610	3.630	13,865	+0.03(+0.83%)
Sep 13, 2024	3.650	3.680	3.600	3.600	30,201	-0.05(-1.37%)
Sep 12, 2024	3.640	3.748	3.630	3.650	26,131	-0.02(-0.54%)
Sep 11, 2024	3.720	3.720	3.600	3.670	40,860	-0.08(-2.13%)
Sep 10, 2024	3.810	3.810	3.610	3.750	45,941	+0.02(+0.54%)
Sep 09, 2024	3.750	3.750	3.622	3.730	27,245	+0.03(+0.81%)
Sep 06, 2024	3.650	3.730	3.600	3.700	34,819	+0.02(+0.54%)
Sep 05, 2024	3.660	3.720	3.640	3.680	27,385	+0.00(+0.00%)
Sep 04, 2024	3.690	3.720	3.670	3.680	14,058	-0.06(-1.60%)
Sep 03, 2024	3.750	3.770	3.700	3.740	15,046	-0.01(-0.27%)
Aug 30, 2024	3.725	3.770	3.725	3.750	22,525	-0.02(-0.53%)
Aug 29, 2024	3.810	3.810	3.710	3.770	18,423	+0.00(+0.00%)
Aug 28, 2024	3.710	3.770	3.690	3.770	17,773	+0.06(+1.62%)
Aug 27, 2024	3.670	3.770	3.670	3.710	24,111	-0.02(-0.54%)
Aug 26, 2024	3.690	3.790	3.690	3.730	15,651	+0.02(+0.54%)
Aug 23, 2024	3.680	3.773	3.670	3.710	11,054	+0.03(+0.82%)
Aug 22, 2024	3.700	3.780	3.680	3.680	33,346	-0.06(-1.60%)
Aug 21, 2024	3.710	3.815	3.710	3.740	16,896	+0.00(+0.00%)
Aug 20, 2024	3.730	3.745	3.691	3.740	9,903	-0.02(-0.53%)
Aug 19, 2024	3.740	3.870	3.740	3.760	32,660	-0.04(-1.02%)
Aug 16, 2024	3.700	3.800	3.690	3.799	20,296	+0.09(+2.53%)
Aug 15, 2024	3.700	3.758	3.700	3.705	18,058	-0.02(-0.40%)
Aug 14, 2024	3.700	3.790	3.700	3.720	5,910	+0.02(+0.54%)
Aug 13, 2024	3.710	3.750	3.685	3.700	13,190	-0.01(-0.27%)
Aug 12, 2024	3.610	3.710	3.600	3.710	10,699	+0.06(+1.64%)
Aug 09, 2024	3.670	3.755	3.650	3.650	8,402	-0.08(-2.14%)
Aug 08, 2024	3.740	3.740	3.650	3.730	18,495	+0.01(+0.27%)
Aug 07, 2024	3.860	3.880	3.700	3.720	20,948	-0.05(-1.33%)
Aug 06, 2024	3.670	3.800	3.650	3.770	30,355	+0.13(+3.57%)
Aug 05, 2024	3.700	3.790	3.510	3.640	123,172	-0.13(-3.45%)
Aug 02, 2024	3.800	3.830	3.710	3.770	94,513	-0.06(-1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.