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 (%)
May 31, 2018
7.092
7.169
6.895
6.940
130,620
-0.13(-1.78%)
May 30, 2018
6.949
7.155
6.922
7.066
128,275
+0.12(+1.68%)
May 29, 2018
7.012
7.182
6.832
6.949
174,477
-0.13(-1.78%)
May 25, 2018
7.074
7.074
7.074
0
-0.17(-2.35%)
May 24, 2018
7.263
7.317
7.236
7.245
50,490
-0.02(-0.25%)
May 23, 2018
7.353
7.371
7.227
7.263
60,047
-0.03(-0.37%)
May 22, 2018
7.272
7.443
7.218
7.290
111,989
+0.01(+0.12%)
May 21, 2018
7.245
7.743
7.227
7.281
249,415
+0.07(+1.00%)
May 18, 2018
7.182
7.263
7.137
7.209
171,903
+0.03(+0.38%)
May 17, 2018
7.272
7.523
7.173
7.182
137,695
-0.16(-2.20%)
May 16, 2018
7.218
7.362
7.191
7.344
162,770
+0.18(+2.51%)
May 15, 2018
7.308
7.398
7.137
7.164
152,907
-0.13(-1.84%)
May 14, 2018
7.326
7.452
7.200
7.299
104,743
+0.00(+0.00%)
May 11, 2018
7.317
7.532
7.263
7.299
90,413
+0.04(+0.62%)
May 10, 2018
7.227
7.389
7.202
7.254
82,989
+0.03(+0.37%)
May 09, 2018
7.272
7.407
7.218
7.227
167,740
-0.03(-0.37%)
May 08, 2018
7.209
7.290
7.155
7.254
143,007
+0.09(+1.25%)
May 07, 2018
7.209
7.317
7.146
7.164
144,564
-0.04(-0.62%)
May 04, 2018
6.994
7.299
6.994
7.209
171,202
+0.17(+2.42%)
May 03, 2018
7.182
7.225
6.958
7.039
161,751
-0.14(-2.00%)
May 02, 2018
6.949
7.227
6.742
7.182
367,113
+0.26(+3.76%)
May 01, 2018
7.245
7.245
6.823
6.922
268,836
-0.29(-3.99%)
Apr 30, 2018
7.182
7.227
6.778
7.209
603,618
+0.04(+0.63%)
Apr 27, 2018
7.335
7.461
7.066
7.164
382,192
-0.20(-2.68%)
Apr 26, 2018
7.757
7.757
7.344
7.362
327,330
-0.44(-5.64%)
Apr 25, 2018
7.856
7.954
7.658
7.802
279,911
-0.12(-1.47%)
Apr 24, 2018
7.814
8.311
7.403
7.918
597,139
-0.36(-4.32%)
Apr 23, 2018
8.468
8.547
8.250
8.276
152,278
-0.10(-1.15%)
Apr 20, 2018
8.337
8.678
8.268
8.372
223,369
-0.10(-1.13%)
Apr 19, 2018
8.486
8.591
8.137
8.468
475,766
-0.02(-0.21%)
Apr 18, 2018
8.154
8.573
7.962
8.486
1,302,403
-0.78(-8.39%)
Apr 17, 2018
9.210
9.289
9.123
9.263
70,191
+0.04(+0.47%)
Apr 16, 2018
9.123
9.289
9.107
9.219
94,646
+0.09(+0.96%)
Apr 13, 2018
9.158
9.219
9.080
9.132
47,142
-0.03(-0.29%)
Apr 12, 2018
9.298
9.324
9.158
9.158
90,612
-0.17(-1.78%)
Apr 11, 2018
9.062
9.324
9.062
9.324
202,377
+0.31(+3.39%)
Apr 10, 2018
9.123
9.149
8.914
9.018
173,339
+0.03(+0.39%)
Apr 09, 2018
9.307
9.309
8.975
8.983
117,315
-0.32(-3.47%)
Apr 06, 2018
9.429
9.481
9.219
9.307
96,448
-0.11(-1.20%)
Apr 05, 2018
9.298
9.446
9.254
9.420
88,769
+0.17(+1.79%)
Apr 04, 2018
9.350
9.411
9.141
9.254
109,189
-0.16(-1.67%)
Apr 03, 2018
9.036
9.429
9.027
9.411
342,795
+0.38(+4.26%)
Apr 02, 2018
8.748
9.036
8.748
9.027
172,675
+0.30(+3.40%)
Mar 29, 2018
8.730
8.730
8.730
0
-0.09(-0.99%)
Mar 28, 2018
8.887
8.896
8.765
8.818
79,247
-0.01(-0.10%)
Mar 27, 2018
8.783
9.053
8.643
8.826
105,251
+0.04(+0.50%)
Mar 26, 2018
8.879
8.914
8.643
8.783
141,135
+0.00(+0.00%)
Mar 23, 2018
8.748
8.949
8.730
8.783
132,066
+0.12(+1.41%)
Mar 22, 2018
8.695
8.835
8.643
8.660
91,083
-0.10(-1.10%)
Mar 21, 2018
8.599
8.861
8.599
8.757
126,217
+0.14(+1.62%)
Mar 20, 2018
8.730
8.895
8.556
8.617
128,033
-0.11(-1.30%)
Mar 19, 2018
8.861
8.957
8.730
8.730
145,082
-0.13(-1.48%)
Mar 16, 2018
8.966
9.158
8.861
8.861
382,407
-0.10(-1.17%)
Mar 15, 2018
9.114
9.132
8.730
8.966
145,791
-0.10(-1.15%)
Mar 14, 2018
9.237
9.267
9.071
9.071
86,567
-0.16(-1.70%)
Mar 13, 2018
9.123
9.307
9.106
9.228
120,505
+0.17(+1.83%)
Mar 12, 2018
8.949
9.123
8.861
9.062
166,497
+0.11(+1.27%)
Mar 09, 2018
9.202
9.272
8.949
8.949
165,597
-0.24(-2.57%)
Mar 08, 2018
9.141
9.237
9.088
9.184
114,948
+0.10(+1.06%)
Mar 07, 2018
9.088
9.088
38,262
-0.11(-1.23%)
Mar 06, 2018
9.219
9.385
9.088
9.202
70,850
+0.07(+0.76%)
Mar 05, 2018
9.123
9.376
9.123
9.132
100,649
+0.03(+0.29%)
Mar 02, 2018
9.149
9.228
9.027
9.106
77,622
-0.04(-0.48%)
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
.