Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dynagas Lng Partners LP
(NY:
DLNG
)
4.080
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
10.91
10.92
10.42
10.88
418,769
+0.03(+0.32%)
Apr 28, 2016
10.74
10.91
10.58
10.85
325,355
+0.10(+0.91%)
Apr 27, 2016
10.55
10.76
10.42
10.75
568,093
+0.24(+2.31%)
Apr 26, 2016
10.72
10.72
10.31
10.51
297,384
-0.23(-2.14%)
Apr 25, 2016
10.71
10.74
10.46
10.74
276,711
+0.03(+0.32%)
Apr 22, 2016
10.12
10.70
10.10
10.70
538,221
+0.75(+7.54%)
Apr 21, 2016
10.10
10.21
9.951
9.951
312,039
-0.17(-1.65%)
Apr 20, 2016
10.20
10.38
10.03
10.12
519,438
-0.03(-0.27%)
Apr 19, 2016
10.08
10.35
9.798
10.15
616,258
+0.13(+1.32%)
Apr 18, 2016
9.242
10.03
9.214
10.01
460,214
+0.60(+6.43%)
Apr 15, 2016
9.555
9.583
9.214
9.409
355,073
-0.19(-1.96%)
Apr 14, 2016
9.784
9.847
9.416
9.596
490,013
-0.19(-1.92%)
Apr 13, 2016
9.548
9.986
9.353
9.784
756,984
+0.44(+4.76%)
Apr 12, 2016
8.846
9.339
8.655
9.339
662,892
+0.72(+8.39%)
Apr 11, 2016
8.269
9.016
8.269
8.617
1,267,743
+0.62(+7.73%)
Apr 08, 2016
7.887
8.019
7.651
7.998
420,750
+0.36(+4.73%)
Apr 07, 2016
7.804
7.804
7.512
7.637
402,914
-0.15(-1.96%)
Apr 06, 2016
7.720
7.817
7.595
7.790
399,610
+0.14(+1.82%)
Apr 05, 2016
7.790
7.821
7.512
7.651
410,462
-0.15(-1.96%)
Apr 04, 2016
7.991
8.172
7.720
7.804
434,341
-0.13(-1.66%)
Apr 01, 2016
7.963
8.290
7.720
7.936
817,321
+0.01(+0.18%)
Mar 31, 2016
6.879
8.054
6.789
7.922
1,046,993
+1.24(+18.50%)
Mar 30, 2016
6.546
6.817
6.546
6.685
200,765
+0.24(+3.78%)
Mar 29, 2016
6.275
6.511
6.191
6.442
116,622
+0.03(+0.54%)
Mar 28, 2016
6.372
6.469
6.171
6.407
83,124
+0.08(+1.21%)
Mar 24, 2016
6.435
6.330
6.330
6.330
199,600
-0.10(-1.62%)
Mar 23, 2016
6.588
6.588
6.358
6.435
172,133
-0.17(-2.53%)
Mar 22, 2016
6.518
6.650
6.476
6.601
139,376
+0.06(+0.85%)
Mar 21, 2016
6.622
6.713
6.511
6.546
116,538
-0.01(-0.11%)
Mar 18, 2016
6.768
6.879
6.546
6.553
471,858
-0.22(-3.18%)
Mar 17, 2016
6.768
6.879
6.678
6.768
105,651
+0.11(+1.67%)
Mar 16, 2016
6.720
6.740
6.574
6.657
124,775
-0.08(-1.24%)
Mar 15, 2016
6.886
6.886
6.650
6.740
99,640
-0.17(-2.41%)
Mar 14, 2016
6.692
6.956
6.657
6.907
130,109
+0.13(+1.95%)
Mar 11, 2016
6.706
6.928
6.601
6.775
179,892
+0.17(+2.63%)
Mar 10, 2016
6.789
6.789
6.546
6.601
181,371
-0.15(-2.26%)
Mar 09, 2016
6.859
6.859
6.678
6.754
120,917
+0.03(+0.41%)
Mar 08, 2016
7.192
7.192
6.546
6.727
200,865
-0.42(-5.84%)
Mar 07, 2016
6.872
7.366
6.782
7.143
374,076
+0.39(+5.76%)
Mar 04, 2016
7.018
7.069
6.574
6.754
463,076
-0.24(-3.38%)
Mar 03, 2016
6.671
7.088
6.608
6.991
245,149
+0.32(+4.79%)
Mar 02, 2016
6.323
6.671
6.323
6.671
274,058
+0.25(+3.90%)
Mar 01, 2016
6.671
6.671
6.261
6.421
189,251
-0.03(-0.54%)
Feb 29, 2016
6.282
6.705
6.254
6.456
286,922
+0.24(+3.80%)
Feb 26, 2016
6.317
6.323
6.011
6.219
139,792
+0.05(+0.79%)
Feb 25, 2016
6.143
6.178
5.914
6.171
78,701
+0.13(+2.07%)
Feb 24, 2016
5.907
6.122
5.907
6.046
203,268
+0.07(+1.16%)
Feb 23, 2016
6.261
6.386
5.955
5.976
209,621
-0.38(-5.91%)
Feb 22, 2016
6.094
6.422
6.011
6.351
267,059
+0.26(+4.22%)
Feb 19, 2016
6.025
6.115
5.914
6.094
110,102
+0.01(+0.11%)
Feb 18, 2016
6.553
6.601
5.927
6.087
257,530
-0.41(-6.31%)
Feb 17, 2016
6.087
6.636
6.087
6.497
206,837
+0.46(+7.59%)
Feb 16, 2016
5.761
6.219
5.761
6.039
166,173
+0.37(+6.50%)
Feb 12, 2016
5.559
5.670
5.670
5.670
151,534
+0.33(+6.25%)
Feb 11, 2016
5.399
5.399
4.906
5.337
380,388
-0.28(-4.95%)
Feb 10, 2016
5.636
5.907
5.524
5.615
93,045
-0.15(-2.65%)
Feb 09, 2016
5.886
5.886
5.316
5.768
387,063
-0.08(-1.43%)
Feb 08, 2016
6.073
6.254
5.573
5.851
141,095
-0.46(-7.27%)
Feb 05, 2016
6.442
6.608
6.122
6.310
59,717
-0.03(-0.55%)
Feb 04, 2016
6.476
6.567
6.316
6.344
89,680
-0.01(-0.11%)
Feb 03, 2016
6.852
6.852
6.032
6.351
140,075
+0.11(+1.81%)
Feb 02, 2016
6.371
6.439
6.172
6.238
150,306
-0.24(-3.69%)
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
.