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
)
3.990
-0.010 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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, 2022
4.100
4.150
3.940
4.120
164,298
+0.17(+4.30%)
May 27, 2022
4.100
4.100
3.550
3.950
128,922
-0.22(-5.28%)
May 26, 2022
4.180
4.250
4.040
4.170
190,641
-0.02(-0.48%)
May 25, 2022
3.840
4.190
3.720
4.190
330,381
+0.40(+10.55%)
May 24, 2022
3.850
3.880
3.635
3.790
72,641
+0.00(+0.00%)
May 23, 2022
3.780
3.870
3.630
3.790
67,365
-0.03(-0.79%)
May 20, 2022
3.810
3.850
3.750
3.820
98,419
+0.01(+0.26%)
May 19, 2022
3.480
3.880
3.480
3.810
141,544
+0.18(+4.96%)
May 18, 2022
3.570
3.630
3.440
3.630
152,553
+0.09(+2.54%)
May 17, 2022
3.540
3.640
3.495
3.540
57,008
+0.01(+0.28%)
May 16, 2022
3.400
3.530
3.300
3.530
82,444
+0.18(+5.37%)
May 13, 2022
3.350
3.580
3.270
3.350
107,543
+0.13(+4.04%)
May 12, 2022
3.350
3.364
3.130
3.220
111,784
-0.18(-5.29%)
May 11, 2022
3.480
3.580
3.352
3.400
53,500
+0.03(+0.89%)
May 10, 2022
3.520
3.530
3.310
3.370
59,623
-0.08(-2.32%)
May 09, 2022
3.720
3.880
3.450
3.450
219,008
-0.20(-5.48%)
May 06, 2022
3.440
3.650
3.360
3.650
113,588
+0.25(+7.35%)
May 05, 2022
3.410
3.420
3.280
3.400
139,370
+0.08(+2.41%)
May 04, 2022
3.330
3.400
3.220
3.320
48,738
+0.05(+1.53%)
May 03, 2022
3.070
3.350
3.070
3.270
64,327
+0.22(+7.21%)
May 02, 2022
3.060
3.150
3.000
3.050
39,089
-0.05(-1.61%)
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%)
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
.