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
)
3.920
+0.020 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 30, 2019
2.239
2.405
2.220
2.346
222,655
+0.13(+5.70%)
Apr 29, 2019
2.191
2.239
2.179
2.220
103,108
+0.03(+1.33%)
Apr 26, 2019
2.161
2.200
2.161
2.191
38,310
+0.04(+1.81%)
Apr 25, 2019
2.191
2.200
2.147
2.152
101,878
-0.05(-2.43%)
Apr 24, 2019
2.239
2.284
2.200
2.205
128,483
-0.03(-1.52%)
Apr 23, 2019
2.259
2.288
2.239
2.239
61,237
-0.06(-2.54%)
Apr 22, 2019
2.239
2.308
2.239
2.298
135,960
+0.17(+7.77%)
Apr 18, 2019
2.152
2.181
2.123
2.132
61,008
-0.02(-0.91%)
Apr 17, 2019
2.200
2.239
2.152
2.152
69,340
-0.06(-2.64%)
Apr 16, 2019
2.308
2.308
2.210
2.210
71,478
-0.10(-4.22%)
Apr 15, 2019
2.337
2.345
2.278
2.308
70,542
-0.02(-0.84%)
Apr 12, 2019
2.366
2.376
2.317
2.327
30,196
+0.00(+0.00%)
Apr 11, 2019
2.346
2.376
2.327
2.327
43,357
-0.04(-1.65%)
Apr 10, 2019
2.376
2.385
2.317
2.366
78,812
+0.02(+0.83%)
Apr 09, 2019
2.317
2.351
2.317
2.346
16,169
+0.02(+0.84%)
Apr 08, 2019
2.317
2.376
2.317
2.327
109,129
+0.00(+0.00%)
Apr 05, 2019
2.278
2.356
2.278
2.327
154,884
+0.04(+1.70%)
Apr 04, 2019
2.308
2.317
2.269
2.288
82,232
-0.02(-0.84%)
Apr 03, 2019
2.230
2.356
2.191
2.308
348,950
+0.09(+3.95%)
Apr 02, 2019
2.181
2.249
2.181
2.220
222,582
+0.04(+1.79%)
Apr 01, 2019
2.191
2.249
2.142
2.181
252,431
-0.01(-0.44%)
Mar 29, 2019
2.132
2.230
2.132
2.191
274,129
+0.07(+3.21%)
Mar 28, 2019
2.230
2.239
2.103
2.123
534,270
-0.12(-5.22%)
Mar 27, 2019
2.259
2.278
2.234
2.239
235,609
-0.01(-0.43%)
Mar 26, 2019
2.259
2.288
2.234
2.249
295,351
-0.01(-0.43%)
Mar 25, 2019
2.288
2.310
2.210
2.259
361,822
-0.06(-2.52%)
Mar 22, 2019
2.259
2.376
2.200
2.317
831,425
-0.24(-9.51%)
Mar 21, 2019
2.512
2.619
2.444
2.561
371,127
+0.05(+1.94%)
Mar 20, 2019
2.415
2.522
2.395
2.512
237,858
+0.11(+4.45%)
Mar 19, 2019
2.395
2.551
2.385
2.405
254,383
+0.01(+0.41%)
Mar 18, 2019
2.385
2.434
2.376
2.395
91,680
+0.01(+0.41%)
Mar 15, 2019
2.366
2.434
2.351
2.385
155,089
+0.02(+0.82%)
Mar 14, 2019
2.405
2.531
2.346
2.366
400,831
-0.04(-1.62%)
Mar 13, 2019
2.395
2.405
2.327
2.405
129,304
+0.03(+1.23%)
Mar 12, 2019
2.327
2.415
2.308
2.376
92,824
+0.05(+2.09%)
Mar 11, 2019
2.327
2.327
2.298
2.327
52,539
+0.01(+0.42%)
Mar 08, 2019
2.298
2.337
2.249
2.317
107,022
-0.01(-0.42%)
Mar 07, 2019
2.356
2.376
2.288
2.327
124,111
-0.01(-0.42%)
Mar 06, 2019
2.434
2.454
2.327
2.337
210,470
-0.10(-4.00%)
Mar 05, 2019
2.434
2.481
2.434
2.434
56,602
-0.02(-0.79%)
Mar 04, 2019
2.454
2.502
2.415
2.454
389,228
-0.01(-0.40%)
Mar 01, 2019
2.444
2.483
2.424
2.463
548,463
+0.03(+1.20%)
Feb 28, 2019
2.434
2.444
2.424
2.434
104,656
+0.00(+0.00%)
Feb 27, 2019
2.434
2.444
2.424
2.434
84,261
+0.00(+0.00%)
Feb 26, 2019
2.454
2.483
2.434
2.434
170,859
-0.02(-0.79%)
Feb 25, 2019
2.473
2.483
2.434
2.454
162,981
-0.02(-0.79%)
Feb 22, 2019
2.434
2.483
2.424
2.473
73,539
+0.04(+1.60%)
Feb 21, 2019
2.454
2.483
2.405
2.434
323,785
+0.00(+0.00%)
Feb 20, 2019
2.444
2.473
2.434
2.434
61,672
-0.01(-0.40%)
Feb 19, 2019
2.444
2.473
2.434
2.444
268,289
+0.01(+0.40%)
Feb 15, 2019
2.454
2.492
2.434
2.434
230,478
-0.02(-0.79%)
Feb 14, 2019
2.434
2.483
2.429
2.454
223,091
+0.01(+0.40%)
Feb 13, 2019
2.444
2.473
2.405
2.444
185,001
-0.02(-0.79%)
Feb 12, 2019
2.483
2.551
2.425
2.463
348,596
-0.02(-0.78%)
Feb 11, 2019
2.454
2.483
2.434
2.483
240,282
+0.00(+0.00%)
Feb 08, 2019
2.434
2.483
2.395
2.483
457,874
+0.04(+1.59%)
Feb 07, 2019
2.483
2.502
2.434
2.444
338,025
-0.07(-2.71%)
Feb 06, 2019
2.580
2.619
2.434
2.512
430,904
-0.04(-1.43%)
Feb 05, 2019
2.606
2.606
2.539
2.548
314,436
-0.06(-2.19%)
Feb 04, 2019
2.634
2.634
2.567
2.606
266,404
-0.03(-1.08%)
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
.