Australia markets closed

Dynagas LNG Partners LP (DLNG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.5500-0.1400 (-3.79%)
At close: 04:00PM EDT
3.5000 -0.05 (-1.41%)
After hours: 07:31PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.80003.83993.53003.55003.550093,889
23 Apr 20243.50003.71003.40003.69003.690075,400
22 Apr 20243.45003.57003.28003.57003.5700144,300
19 Apr 20243.16003.33003.16003.28003.280071,900
18 Apr 20243.17003.20003.14503.16003.160026,100
17 Apr 20243.15003.18003.12003.13003.130048,500
16 Apr 20243.09003.17003.07003.14003.140053,700
15 Apr 20243.06003.11003.06003.07003.070041,400
12 Apr 20242.99003.07002.91103.07003.070050,000
11 Apr 20243.05003.05002.99003.00003.000044,100
10 Apr 20243.02003.05002.96003.02503.025042,400
09 Apr 20243.04803.04803.00003.01503.015010,700
08 Apr 20242.98003.04502.96003.02003.020054,300
05 Apr 20242.91003.07002.91003.04003.040045,500
04 Apr 20242.90003.03002.84002.90002.900062,800
03 Apr 20242.92003.05002.86002.89002.890081,300
02 Apr 20242.85002.95002.85002.92002.920025,300
01 Apr 20242.95002.97002.80502.88002.880041,100
28 Mar 20242.72002.98002.72002.93002.9300105,700
27 Mar 20242.65002.80002.60002.75002.750032,300
26 Mar 20242.75002.79502.70002.71002.710011,500
25 Mar 20242.80002.80502.63202.80002.800030,500
22 Mar 20242.76002.83002.71002.78002.78008,300
21 Mar 20242.54002.82002.54002.70002.700042,400
20 Mar 20242.70002.71502.56002.56002.560039,000
19 Mar 20242.71002.77502.70002.72002.720014,600
18 Mar 20242.70002.73102.70002.70002.70008,000
15 Mar 20242.52002.81002.27002.70002.700079,300
14 Mar 20242.81002.81002.70002.75002.750029,200
13 Mar 20242.99002.99002.78002.82002.820034,000
12 Mar 20242.85002.89002.82002.84002.84007,600
11 Mar 20242.92002.92002.83002.84002.840016,200
08 Mar 20242.91002.95002.85002.89002.890030,600
07 Mar 20242.88002.92002.80002.85002.850056,100
06 Mar 20242.89802.97402.87002.87002.870032,800
05 Mar 20242.88003.01002.83002.93002.930031,600
04 Mar 20242.92002.97102.83002.83002.830051,900
01 Mar 20242.97002.99302.91002.96002.960021,200
29 Feb 20242.90003.10002.90002.98002.980050,300
28 Feb 20243.00003.10002.90002.91002.910036,400
27 Feb 20242.96003.06002.95002.99002.990014,200
26 Feb 20242.90002.94002.79002.92002.920021,600
23 Feb 20243.03003.04502.81002.89002.890033,500
22 Feb 20243.11003.17003.01003.02003.020013,000
21 Feb 20243.01003.12003.01003.06303.063023,400
20 Feb 20243.14003.19003.03003.04003.040047,000
16 Feb 20243.00003.13003.00003.12503.125034,500
15 Feb 20242.91003.03002.91002.97002.970015,300
14 Feb 20242.90003.00002.83002.95002.950034,800
13 Feb 20243.01003.01002.92003.00003.000010,900
12 Feb 20243.04003.04002.93703.02003.020014,200
09 Feb 20242.92603.03002.88003.02003.020021,900
08 Feb 20242.98003.06002.87002.96002.960028,000
07 Feb 20243.00003.02302.94002.99002.990013,500
06 Feb 20242.85003.00002.85002.98002.980027,300
05 Feb 20242.82002.84202.75002.77102.771012,300
02 Feb 20242.82002.87002.72002.82002.820024,100
01 Feb 20242.82002.83002.76002.82002.820013,200
31 Jan 20242.75002.83402.74002.74002.740015,000
30 Jan 20242.70002.83002.69002.70002.700024,200
29 Jan 20242.73002.74002.66002.70002.700074,600
26 Jan 20242.82002.82002.68002.75002.750043,100
25 Jan 20242.82002.89002.66002.66002.660022,900
24 Jan 20242.89002.90002.82002.82002.820014,800
23 Jan 20242.88002.88002.81002.86002.86009,600
22 Jan 20242.90002.92002.76002.84002.840017,600
19 Jan 20242.95002.95002.85602.87002.870010,900
18 Jan 20242.83002.90002.82502.84002.840018,800
17 Jan 20242.96002.99002.74002.81002.810071,000
16 Jan 20242.91003.00002.91002.93002.930026,200
12 Jan 20242.98002.98002.90002.94002.940017,400
11 Jan 20242.94002.95002.93002.95002.95004,600
10 Jan 20242.94002.94002.91102.93002.930011,500
09 Jan 20242.93002.95002.90702.93002.930020,600
08 Jan 20242.88002.95002.78002.94002.940016,900
05 Jan 20242.95002.97002.92002.92002.920029,000
04 Jan 20242.94002.96902.87002.95002.950015,800
03 Jan 20242.85002.94002.78002.94002.940034,300
02 Jan 20242.82002.84002.67002.82002.82008,800
29 Dec 20232.85002.85002.70002.80002.800054,500
28 Dec 20232.74002.84002.74002.74002.740025,700
27 Dec 20232.80002.85002.75002.78002.780039,800
26 Dec 20232.80002.84102.79402.81002.810032,700
22 Dec 20232.83002.85002.76002.85002.850036,900
21 Dec 20232.75002.89002.72002.82002.820039,600
20 Dec 20232.70002.75002.67002.70002.700024,900
19 Dec 20232.70002.82002.65002.66002.660040,400
18 Dec 20232.73002.81002.67302.70002.700049,500
15 Dec 20232.74002.74002.68002.70002.700021,600
14 Dec 20232.68002.78002.68002.71002.710032,200
13 Dec 20232.79002.79002.75002.75002.750017,100
12 Dec 20232.80002.80002.67002.75002.750030,300
11 Dec 20232.85002.85002.72002.80002.800028,000
08 Dec 20232.59002.85002.59002.82002.820064,200
07 Dec 20232.62002.76002.60002.73502.735035,200
06 Dec 20232.70002.79902.61102.65002.650014,500
05 Dec 20232.70002.82602.65002.65002.650015,900
04 Dec 20232.56002.75002.56002.71002.710022,700
01 Dec 20232.61002.78002.58602.72002.720045,600
30 Nov 20232.56102.72002.56102.61002.610022,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...