Australia markets closed

Dynagas LNG Partners LP (DLNG-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.59+0.30 (+1.31%)
At close: 02:27PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202223.5823.6823.4523.5923.593,969
26 May 202223.2623.8223.2623.2923.2916,892
25 May 202223.6624.0022.5023.5323.5317,346
24 May 202222.9624.0322.8523.5123.5117,615
23 May 202222.5022.9622.5022.7722.777,716
20 May 202223.5723.5722.2822.6922.699,124
19 May 202223.1023.7323.1023.4423.4410,469
18 May 202223.8224.1923.2523.3723.374,429
17 May 202223.7323.7323.4423.6123.612,104
16 May 202223.4623.7023.1623.6323.636,403
13 May 202223.5023.7023.1623.1623.1613,012
13 May 20220.546875 Dividend
12 May 202224.1624.2223.7823.8023.2514,013
11 May 202224.1324.1323.8524.0023.458,154
10 May 202223.6624.1823.6623.9623.414,336
09 May 202224.5124.5123.5023.8023.256,601
06 May 202223.8224.4023.7324.1623.605,391
05 May 202224.3524.3724.2424.2423.685,630
04 May 202224.3324.3724.0524.3723.811,640
03 May 202224.0024.3923.9424.3023.749,819
02 May 202223.6624.0023.6623.9523.401,684
29 Apr 202223.9723.9723.6223.7923.243,148
28 Apr 202223.6223.9823.5123.7223.174,840
27 Apr 202223.8523.8523.5123.6523.111,567
26 Apr 202223.6523.9123.5823.9123.363,469
25 Apr 202223.4023.7223.4023.5022.962,449
22 Apr 202223.5423.8023.2023.2022.678,240
21 Apr 202223.9024.1223.4023.5523.019,436
20 Apr 202224.0124.0123.1023.8523.3013,388
19 Apr 202224.0324.1023.7124.1023.559,419
18 Apr 202223.9923.9923.6823.8523.302,966
14 Apr 202224.0024.0023.3823.9523.406,987
13 Apr 202223.8524.1723.7524.1723.616,624
12 Apr 202224.1824.1823.6023.8423.2911,571
11 Apr 202223.9824.2123.4424.2123.659,604
08 Apr 202223.6823.6823.4223.5523.012,392
07 Apr 202223.7023.9823.0023.5022.969,334
06 Apr 202223.0123.7423.0123.5122.976,738
05 Apr 202224.1424.1423.0123.0122.4812,419
04 Apr 202224.4024.4023.2423.7523.2016,967
01 Apr 202222.6523.1122.5523.0822.5513,913
31 Mar 202222.2923.0522.2922.6522.139,237
30 Mar 202222.5222.5221.9022.2921.7813,849
29 Mar 202221.9522.5021.4022.5021.9813,733
28 Mar 202221.6521.9321.2421.9321.4314,230
25 Mar 202221.0021.5521.0021.4420.9530,204
24 Mar 202221.2021.7520.9021.0020.5222,632
23 Mar 202220.6021.5020.6020.7320.2511,416
22 Mar 202220.9021.5020.6921.3520.8642,800
21 Mar 202220.4421.4620.0020.2419.7722,077
18 Mar 202219.8020.7219.5620.2519.7835,619
17 Mar 202219.5421.1219.0720.1019.6441,696
16 Mar 202222.0022.5019.3020.0019.5454,416
15 Mar 202221.3223.0021.2821.5521.0529,908
14 Mar 202221.8622.6321.3021.3220.8347,376
11 Mar 202220.9521.9220.6621.9021.4045,182
10 Mar 202219.8921.0019.5820.4019.9338,039
09 Mar 202219.7020.4018.8019.4318.9826,279
08 Mar 202217.5420.1517.5419.5019.0556,260
07 Mar 202217.4517.8016.6017.7517.3446,798
04 Mar 202218.6018.6016.1317.9717.5639,532
03 Mar 202216.0320.3016.0318.5018.0872,737
02 Mar 202217.0017.7513.8915.8815.52185,904
01 Mar 202223.3123.3117.8318.2417.8287,242
28 Feb 202224.0124.2023.1023.5923.0426,137
25 Feb 202224.3924.9724.2924.3123.753,459
24 Feb 202224.2724.7024.2724.2723.715,884
23 Feb 202224.7424.7424.2424.5123.944,567
22 Feb 202224.4924.4924.3024.4123.854,886
18 Feb 202224.5024.7524.3024.4723.915,102
17 Feb 202224.6024.8024.5124.5123.953,691
16 Feb 202224.9924.9924.6024.6524.084,998
15 Feb 202224.2624.7224.0324.6624.098,357
14 Feb 202225.0025.0023.7124.2423.6810,657
11 Feb 202224.9024.9924.6624.8424.2710,151
11 Feb 20220.546875 Dividend
10 Feb 202225.4225.4925.3025.4024.285,070
09 Feb 202225.2925.5225.2525.3924.277,326
08 Feb 202225.3025.3825.2525.3524.234,275
07 Feb 202225.3025.3825.2425.2724.167,330
04 Feb 202225.1525.3825.1525.2424.125,511
03 Feb 202225.3025.3025.1825.2024.093,812
02 Feb 202225.3925.5925.3925.4024.283,199
01 Feb 202225.5025.5025.3825.3924.273,817
31 Jan 202225.3825.6225.3525.4524.3310,131
28 Jan 202225.3025.3825.0025.3024.194,120
27 Jan 202225.5025.5025.2825.4424.3210,388
26 Jan 202224.8125.4924.8125.3324.2116,298
25 Jan 202224.6224.7524.5224.6623.579,728
24 Jan 202224.9325.0124.2524.6823.5929,695
21 Jan 202225.2125.2124.9525.1424.0311,835
20 Jan 202225.4925.5025.2125.2124.105,273
19 Jan 202225.2525.4425.2025.3124.206,514
18 Jan 202225.3525.4025.2025.2024.094,911
14 Jan 202225.3525.4525.3525.4424.322,910
13 Jan 202225.3525.3525.3525.3524.23200
12 Jan 202225.2725.3525.1525.1524.044,628
11 Jan 202225.2225.3025.2225.2524.143,687
10 Jan 202225.2725.2725.1025.1324.024,472
07 Jan 202225.2525.2525.1025.2224.112,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...