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)

4.210 -0.070 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 4.390 4.390 4.150 4.210 182,439 -0.07(-1.64%)
Mar 05, 2026 4.200 4.310 4.145 4.280 110,519 +0.11(+2.64%)
Mar 04, 2026 3.990 4.233 3.953 4.170 150,063 +0.22(+5.57%)
Mar 03, 2026 4.180 4.180 3.860 3.950 113,513 -0.05(-1.25%)
Mar 02, 2026 4.140 4.140 3.859 4.000 128,077 +0.10(+2.56%)
Feb 27, 2026 3.940 3.940 3.880 3.900 39,582 -0.04(-1.02%)
Feb 26, 2026 3.870 3.990 3.840 3.940 66,138 +0.04(+1.03%)
Feb 25, 2026 3.960 3.980 3.840 3.900 52,650 -0.01(-0.26%)
Feb 24, 2026 4.000 4.010 3.880 3.910 81,017 -0.04(-1.01%)
Feb 23, 2026 4.050 4.095 3.920 3.950 42,770 -0.08(-1.99%)
Feb 20, 2026 4.010 4.129 3.911 4.030 286,638 +0.08(+2.00%)
Feb 19, 2026 3.921 4.000 3.882 3.951 96,776 +0.03(+0.76%)
Feb 18, 2026 3.921 3.971 3.763 3.921 43,064 +0.06(+1.53%)
Feb 17, 2026 3.852 3.951 3.763 3.862 113,797 +0.03(+0.77%)
Feb 13, 2026 3.842 3.938 3.803 3.832 102,222 +0.04(+1.04%)
Feb 12, 2026 3.734 3.872 3.704 3.793 198,544 +0.04(+1.05%)
Feb 11, 2026 3.763 3.783 3.725 3.753 35,093 +0.02(+0.53%)
Feb 10, 2026 3.753 3.788 3.655 3.734 157,897 +0.03(+0.80%)
Feb 09, 2026 3.714 3.808 3.674 3.704 136,388 -0.01(-0.27%)
Feb 06, 2026 3.783 3.882 3.714 3.714 68,775 +0.00(+0.00%)
Feb 05, 2026 3.783 3.892 3.714 3.714 96,162 -0.08(-2.08%)
Feb 04, 2026 3.862 3.892 3.773 3.793 75,517 -0.05(-1.29%)
Feb 03, 2026 3.803 3.852 3.803 3.842 25,105 +0.08(+2.10%)
Feb 02, 2026 3.753 3.818 3.714 3.763 54,188 +0.03(+0.79%)
Jan 30, 2026 3.842 3.862 3.734 3.734 113,402 -0.06(-1.56%)
Jan 29, 2026 3.872 3.951 3.793 3.793 116,391 -0.04(-1.03%)
Jan 28, 2026 4.020 4.060 3.803 3.832 169,222 -0.13(-3.24%)
Jan 27, 2026 3.862 4.060 3.862 3.961 81,244 +0.10(+2.56%)
Jan 26, 2026 4.050 4.079 3.852 3.862 79,550 -0.12(-2.98%)
Jan 23, 2026 4.030 4.198 3.931 3.981 108,828 -0.05(-1.23%)
Jan 22, 2026 3.971 4.213 3.862 4.030 331,924 +0.05(+1.24%)
Jan 21, 2026 3.842 4.000 3.842 3.981 82,876 +0.14(+3.60%)
Jan 20, 2026 3.803 3.941 3.783 3.842 381,795 +0.00(+0.00%)
Jan 16, 2026 3.813 3.931 3.813 3.842 144,120 +0.07(+1.83%)
Jan 15, 2026 3.882 3.941 3.734 3.773 50,617 -0.09(-2.30%)
Jan 14, 2026 3.734 4.129 3.684 3.862 203,423 +0.17(+4.55%)
Jan 13, 2026 3.773 3.773 3.656 3.694 44,943 -0.02(-0.53%)
Jan 12, 2026 3.734 3.852 3.684 3.714 51,713 +0.03(+0.80%)
Jan 09, 2026 3.684 3.714 3.625 3.684 28,650 +0.04(+1.08%)
Jan 08, 2026 3.615 3.744 3.615 3.645 41,251 +0.03(+0.82%)
Jan 07, 2026 3.665 3.677 3.615 3.615 22,352 -0.05(-1.35%)
Jan 06, 2026 3.655 3.744 3.655 3.665 20,246 -0.01(-0.27%)
Jan 05, 2026 3.724 3.724 3.655 3.674 39,299 +0.00(+0.00%)
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.