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 Common Units (NY:DLNG)

3.890 +0.070 (+1.83%)
Official Closing Price Updated: 7:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 3.860 3.980 3.860 3.890 142,354 +0.07(+1.83%)
Jan 15, 2026 3.930 3.990 3.780 3.820 49,997 -0.09(-2.30%)
Jan 14, 2026 3.780 4.180 3.730 3.910 200,931 +0.17(+4.55%)
Jan 13, 2026 3.820 3.820 3.701 3.740 44,393 -0.02(-0.53%)
Jan 12, 2026 3.780 3.900 3.730 3.760 51,080 +0.03(+0.80%)
Jan 09, 2026 3.730 3.760 3.670 3.730 28,299 +0.04(+1.08%)
Jan 08, 2026 3.660 3.790 3.660 3.690 40,746 +0.03(+0.82%)
Jan 07, 2026 3.710 3.723 3.660 3.660 22,079 -0.05(-1.35%)
Jan 06, 2026 3.700 3.790 3.700 3.710 19,998 -0.01(-0.27%)
Jan 05, 2026 3.770 3.770 3.700 3.720 38,818 +0.00(+0.00%)
Jan 02, 2026 3.730 3.840 3.700 3.720 25,749 -0.05(-1.33%)
Dec 31, 2025 3.800 3.820 3.730 3.770 25,825 -0.03(-0.79%)
Dec 30, 2025 3.810 3.810 3.758 3.800 81,695 -0.01(-0.26%)
Dec 29, 2025 3.810 3.870 3.800 3.810 17,921 -0.02(-0.52%)
Dec 26, 2025 3.820 3.850 3.790 3.830 16,286 -0.03(-0.78%)
Dec 24, 2025 3.900 3.900 3.830 3.860 4,185 -0.02(-0.52%)
Dec 23, 2025 3.820 3.900 3.810 3.880 54,824 +0.02(+0.52%)
Dec 22, 2025 3.940 4.000 3.850 3.860 39,832 -0.06(-1.53%)
Dec 19, 2025 3.980 4.005 3.890 3.920 48,169 -0.07(-1.75%)
Dec 18, 2025 3.950 4.020 3.920 3.990 141,089 +0.05(+1.27%)
Dec 17, 2025 3.860 3.940 3.860 3.940 34,110 +0.09(+2.34%)
Dec 16, 2025 3.790 3.850 3.770 3.850 45,875 +0.06(+1.58%)
Dec 15, 2025 3.830 3.830 3.760 3.790 25,002 +0.00(+0.00%)
Dec 12, 2025 3.830 3.830 3.778 3.790 28,718 -0.05(-1.30%)
Dec 11, 2025 3.850 3.850 3.820 3.840 29,719 +0.01(+0.26%)
Dec 10, 2025 3.750 3.840 3.750 3.830 43,977 +0.09(+2.41%)
Dec 09, 2025 3.780 3.780 3.710 3.740 56,965 -0.01(-0.27%)
Dec 08, 2025 3.730 3.800 3.727 3.750 21,941 +0.00(+0.00%)
Dec 05, 2025 3.700 3.800 3.700 3.750 20,545 +0.04(+1.08%)
Dec 04, 2025 3.748 3.748 3.670 3.710 45,665 -0.02(-0.54%)
Dec 03, 2025 3.670 3.740 3.670 3.730 65,595 +0.03(+0.81%)
Dec 02, 2025 3.650 3.710 3.650 3.700 24,528 +0.03(+0.82%)
Dec 01, 2025 3.600 3.680 3.600 3.670 30,129 +0.07(+1.94%)
Nov 28, 2025 3.760 3.760 3.490 3.600 88,346 -0.12(-3.23%)
Nov 26, 2025 3.720 3.810 3.720 3.720 48,631 -0.04(-1.06%)
Nov 25, 2025 3.730 3.833 3.730 3.760 37,427 -0.03(-0.79%)
Nov 24, 2025 3.800 3.844 3.700 3.790 63,670 +0.02(+0.53%)
Nov 21, 2025 3.730 3.822 3.711 3.770 50,249 +0.01(+0.27%)
Nov 20, 2025 3.580 3.830 3.565 3.760 113,721 +0.23(+6.52%)
Nov 19, 2025 3.550 3.580 3.510 3.530 27,770 -0.05(-1.40%)
Nov 18, 2025 3.580 3.610 3.560 3.580 32,173 -0.02(-0.56%)
Nov 17, 2025 3.560 3.660 3.560 3.600 58,263 +0.04(+1.12%)
Nov 14, 2025 3.510 3.560 3.510 3.560 20,506 +0.05(+1.42%)
Nov 13, 2025 3.510 3.560 3.500 3.510 23,559 -0.02(-0.57%)
Nov 12, 2025 3.520 3.550 3.520 3.530 24,718 +0.00(+0.00%)
Nov 11, 2025 3.540 3.545 3.510 3.530 17,246 +0.02(+0.57%)
Nov 10, 2025 3.580 3.596 3.500 3.510 28,195 -0.06(-1.68%)
Nov 07, 2025 3.590 3.590 3.540 3.570 21,171 +0.00(+0.00%)
Nov 06, 2025 3.600 3.620 3.530 3.570 69,737 -0.01(-0.28%)
Nov 05, 2025 3.550 3.590 3.535 3.580 36,063 +0.06(+1.70%)
Nov 04, 2025 3.580 3.630 3.510 3.520 35,404 -0.11(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.