Skip to main content

Dynagas Lng Partners LP (NY: DLNG )

2.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 2.970 2.993 2.910 2.960 21,158 -0.02(-0.67%)
Feb 29, 2024 2.900 3.100 2.900 2.980 50,321 +0.07(+2.41%)
Feb 28, 2024 3.000 3.100 2.900 2.910 36,416 -0.08(-2.68%)
Feb 27, 2024 2.960 3.060 2.950 2.990 14,194 +0.07(+2.40%)
Feb 26, 2024 2.900 2.940 2.790 2.920 21,647 +0.03(+1.04%)
Feb 23, 2024 3.030 3.045 2.810 2.890 33,535 -0.13(-4.30%)
Feb 22, 2024 3.110 3.170 3.010 3.020 12,982 -0.04(-1.40%)
Feb 21, 2024 3.010 3.120 3.010 3.063 23,377 +0.02(+0.76%)
Feb 20, 2024 3.140 3.190 3.030 3.040 46,952 -0.08(-2.72%)
Feb 16, 2024 3.000 3.130 3.000 3.125 34,535 +0.15(+5.22%)
Feb 15, 2024 2.910 3.030 2.910 2.970 15,347 +0.02(+0.68%)
Feb 14, 2024 2.900 3.000 2.830 2.950 34,813 -0.05(-1.67%)
Feb 13, 2024 3.010 3.010 2.920 3.000 10,901 -0.02(-0.66%)
Feb 12, 2024 3.040 3.040 2.937 3.020 14,169 -0.00(-0.00%)
Feb 09, 2024 2.926 3.030 2.880 3.020 22,036 +0.06(+2.03%)
Feb 08, 2024 2.980 3.060 2.870 2.960 28,049 -0.03(-1.00%)
Feb 07, 2024 3.000 3.023 2.940 2.990 13,457 +0.01(+0.34%)
Feb 06, 2024 2.850 3.000 2.850 2.980 27,339 +0.21(+7.55%)
Feb 05, 2024 2.820 2.842 2.750 2.771 12,294 -0.05(-1.75%)
Feb 02, 2024 2.820 2.870 2.720 2.820 24,105 +0.00(+0.00%)
Feb 01, 2024 2.820 2.830 2.760 2.820 13,194 +0.08(+2.92%)
Jan 31, 2024 2.750 2.834 2.740 2.740 15,004 +0.04(+1.48%)
Jan 30, 2024 2.700 2.830 2.690 2.700 24,233 +0.00(+0.00%)
Jan 29, 2024 2.730 2.740 2.660 2.700 74,591 -0.05(-1.82%)
Jan 26, 2024 2.820 2.820 2.680 2.750 43,091 +0.09(+3.38%)
Jan 25, 2024 2.820 2.890 2.660 2.660 22,868 -0.16(-5.67%)
Jan 24, 2024 2.890 2.900 2.820 2.820 14,841 -0.04(-1.40%)
Jan 23, 2024 2.880 2.880 2.810 2.860 9,596 +0.02(+0.70%)
Jan 22, 2024 2.900 2.920 2.760 2.840 17,580 -0.03(-1.05%)
Jan 19, 2024 2.950 2.950 2.856 2.870 10,948 +0.03(+1.06%)
Jan 18, 2024 2.830 2.900 2.825 2.840 18,841 +0.03(+1.07%)
Jan 17, 2024 2.960 2.990 2.740 2.810 71,015 -0.12(-4.10%)
Jan 16, 2024 2.910 3.000 2.930 2.930 26,178 -0.01(-0.34%)
Jan 12, 2024 2.980 2.980 2.900 2.940 17,412 -0.01(-0.34%)
Jan 11, 2024 2.940 2.950 2.930 2.950 4,610 +0.02(+0.68%)
Jan 10, 2024 2.940 2.940 2.911 2.930 11,491 +0.00(+0.00%)
Jan 09, 2024 2.930 2.950 2.906 2.930 20,589 -0.01(-0.34%)
Jan 08, 2024 2.880 2.950 2.780 2.940 16,853 +0.02(+0.68%)
Jan 05, 2024 2.950 2.970 2.920 2.920 29,031 -0.03(-1.01%)
Jan 04, 2024 2.940 2.969 2.870 2.950 15,836 +0.01(+0.34%)
Jan 03, 2024 2.850 2.940 2.780 2.940 34,284 +0.12(+4.26%)
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.