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, 2022
3.300
3.300
3.070
3.100
55,081
-0.12(-3.73%)
Apr 28, 2022
3.320
3.320
3.150
3.220
43,493
-0.07(-2.13%)
Apr 27, 2022
3.130
3.350
3.130
3.290
132,537
+0.27(+8.94%)
Apr 26, 2022
3.000
3.240
2.860
3.020
125,159
+0.07(+2.37%)
Apr 25, 2022
3.030
3.070
2.710
2.950
228,337
-0.16(-5.14%)
Apr 22, 2022
3.210
3.400
3.030
3.110
137,129
-0.10(-3.12%)
Apr 21, 2022
3.570
3.660
3.180
3.210
170,952
-0.33(-9.32%)
Apr 20, 2022
3.320
3.580
3.310
3.540
148,246
+0.18(+5.36%)
Apr 19, 2022
3.240
3.420
3.240
3.360
133,005
+0.13(+4.02%)
Apr 18, 2022
3.290
3.480
3.190
3.230
160,167
-0.02(-0.49%)
Apr 14, 2022
3.600
3.690
2.974
3.246
476,470
-0.37(-10.34%)
Apr 13, 2022
3.610
3.770
3.600
3.620
104,288
-0.02(-0.55%)
Apr 12, 2022
3.600
3.820
3.600
3.640
98,123
-0.01(-0.27%)
Apr 11, 2022
3.830
3.870
3.650
3.650
85,142
-0.18(-4.70%)
Apr 08, 2022
3.900
4.050
3.770
3.830
141,555
-0.07(-1.79%)
Apr 07, 2022
3.900
3.944
3.600
3.900
184,646
+0.05(+1.30%)
Apr 06, 2022
3.940
4.040
3.800
3.850
202,840
+0.04(+1.05%)
Apr 05, 2022
4.010
4.030
3.800
3.810
136,605
-0.19(-4.75%)
Apr 04, 2022
3.990
4.070
3.730
4.000
223,589
+0.20(+5.26%)
Apr 01, 2022
4.070
4.070
3.520
3.800
234,064
-0.21(-5.24%)
Mar 31, 2022
3.880
4.150
3.850
4.010
212,411
+0.14(+3.62%)
Mar 30, 2022
3.960
4.100
3.729
3.870
365,247
-0.05(-1.28%)
Mar 29, 2022
4.020
4.160
3.400
3.920
657,172
-0.18(-4.39%)
Mar 28, 2022
3.850
4.400
3.730
4.100
2,313,633
+0.61(+17.48%)
Mar 25, 2022
3.040
4.250
3.040
3.490
2,881,242
+0.48(+15.95%)
Mar 24, 2022
2.930
3.010
2.930
3.010
105,749
+0.08(+2.73%)
Mar 23, 2022
2.960
3.000
2.912
2.930
21,113
+0.07(+2.45%)
Mar 22, 2022
2.950
2.981
2.840
2.860
57,492
-0.09(-3.05%)
Mar 21, 2022
2.960
3.078
2.950
2.950
50,411
-0.10(-3.28%)
Mar 18, 2022
3.100
3.140
2.920
3.050
105,215
-0.04(-1.29%)
Mar 17, 2022
2.780
3.150
2.780
3.090
72,134
+0.25(+8.80%)
Mar 16, 2022
2.880
2.908
2.800
2.840
21,048
+0.02(+0.71%)
Mar 15, 2022
2.640
2.845
2.640
2.820
95,125
+0.19(+7.22%)
Mar 14, 2022
2.860
2.880
2.630
2.630
157,245
-0.24(-8.36%)
Mar 11, 2022
3.050
3.050
2.860
2.870
89,887
-0.18(-5.90%)
Mar 10, 2022
2.970
3.050
2.930
3.050
48,317
+0.08(+2.69%)
Mar 09, 2022
2.990
2.990
2.860
2.970
101,808
+0.03(+1.02%)
Mar 08, 2022
2.980
3.088
2.900
2.940
172,605
+0.00(+0.00%)
Mar 07, 2022
3.000
3.000
2.810
2.940
167,991
-0.05(-1.67%)
Mar 04, 2022
2.820
3.000
2.820
2.990
92,684
+0.05(+1.70%)
Mar 03, 2022
2.810
3.150
2.810
2.940
197,662
+0.12(+4.26%)
Mar 02, 2022
2.850
2.950
2.630
2.820
345,311
-0.08(-2.76%)
Mar 01, 2022
3.340
3.400
2.780
2.900
242,962
-0.41(-12.39%)
Feb 28, 2022
3.310
3.320
3.060
3.310
108,032
+0.02(+0.61%)
Feb 25, 2022
2.870
3.300
2.950
3.290
102,694
+0.38(+13.06%)
Feb 24, 2022
3.120
3.120
2.900
2.910
36,285
-0.04(-1.36%)
Feb 23, 2022
3.200
3.200
2.930
2.950
86,922
-0.18(-5.75%)
Feb 22, 2022
3.070
3.140
3.050
3.130
34,792
-0.07(-2.19%)
Feb 18, 2022
3.200
0
+0.03(+0.95%)
Feb 17, 2022
3.300
3.340
3.100
3.170
54,883
-0.06(-1.86%)
Feb 16, 2022
3.030
3.350
3.030
3.230
32,141
+0.18(+5.90%)
Feb 15, 2022
2.990
3.115
2.960
3.050
51,115
-0.16(-4.98%)
Feb 14, 2022
3.300
3.360
3.120
3.210
36,147
-0.04(-1.23%)
Feb 11, 2022
3.200
3.300
3.180
3.250
39,069
+0.02(+0.62%)
Feb 10, 2022
3.180
3.255
3.180
3.230
17,563
-0.01(-0.24%)
Feb 09, 2022
3.180
3.270
3.180
3.238
38,605
+0.06(+1.82%)
Feb 08, 2022
3.080
3.320
3.060
3.180
75,171
+0.11(+3.59%)
Feb 07, 2022
2.970
3.080
2.950
3.070
51,489
+0.10(+3.36%)
Feb 04, 2022
2.970
3.039
2.880
2.970
27,041
+0.02(+0.68%)
Feb 03, 2022
2.900
3.010
2.950
30,942
+0.05(+1.72%)
Feb 02, 2022
2.950
2.960
2.900
2.900
3,432
-0.03(-1.02%)
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
.