ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dynagas Lng Partners LP (NY: DLNG )

3.750 -0.020 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 3.860 3.960 3.802 3.830 36,446 -0.07(-1.79%)
Jul 31, 2024 3.900 3.970 3.800 3.900 19,143 +0.02(+0.52%)
Jul 30, 2024 3.960 3.960 3.810 3.880 16,637 -0.02(-0.51%)
Jul 29, 2024 3.850 3.940 3.850 3.900 8,150 +0.02(+0.52%)
Jul 26, 2024 3.910 3.959 3.800 3.880 42,759 +0.05(+1.31%)
Jul 25, 2024 3.870 3.885 3.811 3.830 25,242 -0.07(-1.79%)
Jul 24, 2024 3.990 4.050 3.880 3.900 16,225 -0.09(-2.26%)
Jul 23, 2024 4.030 4.100 3.941 3.990 48,890 -0.01(-0.25%)
Jul 22, 2024 3.910 4.050 3.910 4.000 29,938 +0.04(+1.01%)
Jul 19, 2024 3.880 4.000 3.860 3.960 36,416 -0.05(-1.25%)
Jul 18, 2024 3.970 4.050 3.960 4.010 44,572 +0.05(+1.26%)
Jul 17, 2024 3.910 3.980 3.905 3.960 23,144 +0.00(+0.00%)
Jul 16, 2024 3.990 3.990 3.910 3.960 26,060 +0.01(+0.25%)
Jul 15, 2024 3.860 3.990 3.760 3.950 60,754 +0.07(+1.80%)
Jul 12, 2024 3.790 3.920 3.790 3.880 40,501 +0.06(+1.57%)
Jul 11, 2024 3.870 3.893 3.780 3.820 16,638 +0.01(+0.26%)
Jul 10, 2024 3.750 3.980 3.750 3.810 56,817 -0.01(-0.26%)
Jul 09, 2024 3.770 3.820 3.720 3.820 60,682 +0.08(+2.14%)
Jul 08, 2024 3.710 3.870 3.710 3.740 87,871 -0.13(-3.36%)
Jul 05, 2024 3.940 3.947 3.765 3.870 50,319 -0.05(-1.28%)
Jul 03, 2024 3.790 3.990 3.757 3.920 52,157 +0.06(+1.55%)
Jul 02, 2024 3.820 3.910 3.701 3.860 104,186 -0.01(-0.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.