Dynagas LNG Partners LP (DLNG-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 26.90 | 26.90 | 26.52 | 26.71 | 26.71 | 6,687 |
| 30 Apr 2024 | 26.80 | 26.90 | 26.53 | 26.53 | 26.53 | 3,688 |
| 29 Apr 2024 | 27.13 | 27.13 | 26.58 | 26.94 | 26.94 | 2,060 |
| 26 Apr 2024 | 26.70 | 26.72 | 26.50 | 26.52 | 26.52 | 2,745 |
| 25 Apr 2024 | 26.70 | 26.70 | 26.56 | 26.56 | 26.56 | 1,374 |
| 24 Apr 2024 | 26.70 | 26.70 | 26.27 | 26.70 | 26.70 | 2,366 |
| 23 Apr 2024 | 26.45 | 26.71 | 26.45 | 26.71 | 26.71 | 2,641 |
| 22 Apr 2024 | 26.39 | 26.50 | 26.39 | 26.44 | 26.44 | 2,837 |
| 19 Apr 2024 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 2,878 |
| 18 Apr 2024 | 26.13 | 26.33 | 26.13 | 26.30 | 26.30 | 2,104 |
| 17 Apr 2024 | 26.21 | 26.22 | 26.10 | 26.22 | 26.22 | 1,461 |
| 16 Apr 2024 | 26.22 | 26.22 | 25.99 | 26.02 | 26.02 | 6,276 |
| 15 Apr 2024 | 25.98 | 26.00 | 25.90 | 26.00 | 26.00 | 3,211 |
| 12 Apr 2024 | 25.99 | 26.00 | 25.90 | 25.98 | 25.98 | 5,109 |
| 11 Apr 2024 | 25.85 | 26.00 | 25.85 | 25.99 | 25.99 | 6,312 |
| 10 Apr 2024 | 25.85 | 25.99 | 25.85 | 25.99 | 25.99 | 676 |
| 09 Apr 2024 | 25.82 | 25.85 | 25.80 | 25.82 | 25.82 | 1,157 |
| 08 Apr 2024 | 25.79 | 25.79 | 25.75 | 25.75 | 25.75 | 1,374 |
| 05 Apr 2024 | 25.85 | 25.85 | 25.75 | 25.79 | 25.79 | 2,205 |
| 04 Apr 2024 | 25.98 | 25.98 | 25.80 | 25.80 | 25.80 | 1,516 |
| 03 Apr 2024 | 26.10 | 26.20 | 25.50 | 25.91 | 25.91 | 8,897 |
| 02 Apr 2024 | 26.27 | 26.37 | 26.03 | 26.11 | 26.11 | 4,542 |
| 01 Apr 2024 | 26.35 | 26.35 | 26.24 | 26.24 | 26.24 | 2,329 |
| 28 Mar 2024 | 26.14 | 26.40 | 26.05 | 26.37 | 26.37 | 5,842 |
| 27 Mar 2024 | 25.92 | 26.40 | 25.92 | 26.25 | 26.25 | 2,340 |
| 26 Mar 2024 | 26.06 | 26.30 | 25.89 | 25.97 | 25.97 | 6,544 |
| 25 Mar 2024 | 26.28 | 26.39 | 26.00 | 26.03 | 26.03 | 4,966 |
| 22 Mar 2024 | 26.37 | 26.50 | 26.00 | 26.28 | 26.28 | 8,931 |
| 21 Mar 2024 | 26.05 | 26.39 | 26.05 | 26.19 | 26.19 | 1,004 |
| 20 Mar 2024 | 26.21 | 26.37 | 26.21 | 26.35 | 26.35 | 6,976 |
| 19 Mar 2024 | 26.22 | 26.22 | 26.03 | 26.18 | 26.18 | 1,817 |
| 18 Mar 2024 | 26.15 | 26.20 | 26.15 | 26.20 | 26.20 | 2,495 |
| 15 Mar 2024 | 26.21 | 26.24 | 26.17 | 26.20 | 26.20 | 1,626 |
| 14 Mar 2024 | 25.98 | 26.29 | 25.76 | 26.24 | 26.24 | 2,160 |
| 13 Mar 2024 | 26.08 | 26.14 | 26.00 | 26.01 | 26.01 | 2,158 |
| 12 Mar 2024 | 25.87 | 26.00 | 25.87 | 26.00 | 26.00 | 1,227 |
| 11 Mar 2024 | 25.94 | 26.02 | 25.90 | 25.98 | 25.98 | 1,723 |
| 08 Mar 2024 | 26.00 | 26.06 | 25.94 | 25.94 | 25.94 | 4,726 |
| 07 Mar 2024 | 25.90 | 26.04 | 25.75 | 25.75 | 25.75 | 2,339 |
| 06 Mar 2024 | 25.85 | 26.01 | 25.80 | 25.80 | 25.80 | 10,126 |
| 05 Mar 2024 | 25.80 | 25.95 | 25.80 | 25.82 | 25.82 | 2,849 |
| 04 Mar 2024 | 25.99 | 26.09 | 25.83 | 25.89 | 25.89 | 5,155 |
| 01 Mar 2024 | 25.90 | 26.00 | 25.82 | 26.00 | 26.00 | 3,816 |
| 29 Feb 2024 | 25.94 | 25.94 | 25.82 | 25.82 | 25.82 | 3,051 |
| 28 Feb 2024 | 25.90 | 25.94 | 25.90 | 25.90 | 25.90 | 1,146 |
| 27 Feb 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 2,266 |
| 26 Feb 2024 | 25.75 | 25.88 | 25.75 | 25.85 | 25.85 | 1,568 |
| 23 Feb 2024 | 25.80 | 25.88 | 25.79 | 25.88 | 25.88 | 2,386 |
| 22 Feb 2024 | 25.64 | 25.79 | 25.54 | 25.79 | 25.79 | 3,871 |
| 21 Feb 2024 | 25.64 | 25.77 | 25.64 | 25.73 | 25.73 | 1,712 |
| 20 Feb 2024 | 25.80 | 25.80 | 25.53 | 25.70 | 25.70 | 1,184 |
| 16 Feb 2024 | 25.60 | 25.67 | 25.34 | 25.67 | 25.67 | 5,713 |
| 15 Feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 293 |
| 14 Feb 2024 | 25.43 | 25.77 | 25.43 | 25.77 | 25.77 | 5,568 |
| 13 Feb 2024 | 25.80 | 25.80 | 25.30 | 25.65 | 25.65 | 6,231 |
| 13 Feb 2024 | 0.71764 Dividend | |||||
| 12 Feb 2024 | 26.15 | 26.46 | 26.15 | 26.33 | 25.61 | 5,862 |
| 09 Feb 2024 | 26.25 | 26.25 | 26.15 | 26.25 | 25.53 | 4,099 |
| 08 Feb 2024 | 26.37 | 26.50 | 26.21 | 26.34 | 25.63 | 6,659 |
| 07 Feb 2024 | 26.24 | 26.50 | 26.12 | 26.12 | 25.41 | 2,850 |
| 06 Feb 2024 | 26.08 | 26.30 | 26.05 | 26.15 | 25.44 | 6,548 |
| 05 Feb 2024 | 26.01 | 26.14 | 26.01 | 26.14 | 25.42 | 1,781 |
| 02 Feb 2024 | 25.81 | 26.30 | 25.81 | 26.13 | 25.42 | 8,943 |
| 01 Feb 2024 | 25.72 | 25.82 | 25.70 | 25.80 | 25.09 | 7,021 |
| 31 Jan 2024 | 25.60 | 25.73 | 25.60 | 25.72 | 25.02 | 2,867 |
| 30 Jan 2024 | 25.79 | 25.79 | 25.60 | 25.71 | 25.01 | 1,571 |
| 29 Jan 2024 | 25.60 | 25.86 | 25.59 | 25.60 | 24.90 | 2,705 |
| 26 Jan 2024 | 25.50 | 25.59 | 25.50 | 25.59 | 24.89 | 1,658 |
| 25 Jan 2024 | 25.27 | 25.51 | 25.27 | 25.49 | 24.80 | 4,603 |
| 24 Jan 2024 | 25.59 | 25.59 | 25.40 | 25.44 | 24.75 | 750 |
| 23 Jan 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 24.85 | 1,000 |
| 22 Jan 2024 | 25.55 | 25.55 | 25.41 | 25.53 | 24.83 | 640 |
| 19 Jan 2024 | 25.21 | 25.64 | 25.21 | 25.38 | 24.69 | 2,470 |
| 18 Jan 2024 | 25.56 | 25.56 | 25.01 | 25.02 | 24.34 | 8,809 |
| 17 Jan 2024 | 25.25 | 25.67 | 25.25 | 25.54 | 24.84 | 1,704 |
| 16 Jan 2024 | 25.75 | 25.90 | 25.62 | 25.71 | 25.01 | 3,923 |
| 12 Jan 2024 | 25.74 | 25.96 | 25.55 | 25.70 | 25.00 | 2,989 |
| 11 Jan 2024 | 25.25 | 26.50 | 25.25 | 25.67 | 24.97 | 11,999 |
| 10 Jan 2024 | 25.18 | 25.20 | 25.05 | 25.20 | 24.51 | 3,399 |
| 09 Jan 2024 | 25.19 | 25.24 | 25.19 | 25.24 | 24.55 | 1,028 |
| 08 Jan 2024 | 25.12 | 25.19 | 25.04 | 25.19 | 24.50 | 793 |
| 05 Jan 2024 | 25.05 | 25.20 | 25.03 | 25.18 | 24.49 | 5,573 |
| 04 Jan 2024 | 25.15 | 25.16 | 24.63 | 25.12 | 24.44 | 6,900 |
| 03 Jan 2024 | 25.16 | 25.23 | 25.06 | 25.20 | 24.51 | 3,378 |
| 02 Jan 2024 | 25.30 | 25.30 | 25.00 | 25.24 | 24.55 | 1,987 |
| 29 Dec 2023 | 25.15 | 25.22 | 24.71 | 25.15 | 24.46 | 10,894 |
| 28 Dec 2023 | 25.30 | 25.30 | 25.09 | 25.14 | 24.46 | 1,221 |
| 27 Dec 2023 | 25.18 | 25.20 | 25.11 | 25.18 | 24.49 | 944 |
| 26 Dec 2023 | 25.12 | 25.15 | 25.10 | 25.15 | 24.46 | 1,055 |
| 22 Dec 2023 | 25.01 | 25.30 | 24.99 | 25.20 | 24.51 | 5,906 |
| 21 Dec 2023 | 24.94 | 25.09 | 24.92 | 25.09 | 24.40 | 5,424 |
| 20 Dec 2023 | 24.62 | 24.95 | 24.62 | 24.90 | 24.22 | 7,682 |
| 19 Dec 2023 | 24.71 | 24.74 | 24.71 | 24.73 | 24.06 | 1,699 |
| 18 Dec 2023 | 24.63 | 24.79 | 24.60 | 24.79 | 24.11 | 4,142 |
| 15 Dec 2023 | 24.55 | 24.69 | 24.55 | 24.69 | 24.02 | 1,393 |
| 14 Dec 2023 | 24.80 | 24.80 | 24.51 | 24.65 | 23.98 | 4,385 |
| 13 Dec 2023 | 24.71 | 24.80 | 24.71 | 24.80 | 24.12 | 3,636 |
| 12 Dec 2023 | 24.59 | 24.76 | 24.55 | 24.76 | 24.08 | 6,460 |
| 11 Dec 2023 | 24.81 | 24.81 | 24.59 | 24.62 | 23.95 | 3,472 |
| 08 Dec 2023 | 24.90 | 24.90 | 24.85 | 24.85 | 24.17 | 1,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.