Dynagas Lng Partners LP [Dlng/Pa] (NY: DLNG-PA )

25.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 25.66 25.70 25.66 25.68 2,336 +0.09(+0.35%)
Oct 20, 2021 25.61 25.64 25.59 25.59 2,369 -0.04(-0.17%)
Oct 19, 2021 25.60 25.67 25.60 25.63 950 +0.03(+0.13%)
Oct 18, 2021 25.64 25.65 25.60 25.60 1,278 -0.04(-0.15%)
Oct 15, 2021 25.65 25.65 25.64 25.64 755 +0.08(+0.31%)
Oct 14, 2021 25.57 25.60 25.47 25.56 2,046 +0.01(+0.04%)
Oct 13, 2021 25.62 25.62 25.46 25.55 2,746 +0.05(+0.20%)
Oct 12, 2021 25.51 25.62 25.49 25.50 3,086 +0.00(+0.00%)
Oct 11, 2021 25.45 25.59 25.42 25.50 5,191 +0.05(+0.20%)
Oct 08, 2021 25.35 25.45 25.35 25.45 697 +0.05(+0.20%)
Oct 07, 2021 25.50 25.50 25.40 25.40 759 -0.07(-0.27%)
Oct 06, 2021 25.60 25.60 25.38 25.47 707 -0.11(-0.43%)
Oct 05, 2021 25.25 25.68 25.25 25.58 2,804 +0.17(+0.67%)
Oct 04, 2021 25.70 25.70 25.35 25.41 5,978 -0.19(-0.74%)
Oct 01, 2021 25.60 25.60 25.60 25.60 590 +0.02(+0.08%)
Sep 30, 2021 25.27 25.58 25.27 25.58 899 +0.29(+1.15%)
Sep 29, 2021 25.50 25.50 25.29 25.29 3,619 -0.14(-0.53%)
Sep 28, 2021 25.29 25.48 25.27 25.43 1,473 +0.06(+0.22%)
Sep 27, 2021 25.35 25.48 25.35 25.37 1,851 -0.13(-0.51%)
Sep 24, 2021 25.25 25.50 25.25 25.50 2,114 +0.11(+0.45%)
Sep 23, 2021 25.40 25.45 25.26 25.39 8,221 -0.06(-0.25%)
Sep 22, 2021 25.33 25.45 25.33 25.45 2,346 +0.03(+0.12%)
Sep 21, 2021 25.39 25.41 25.26 25.42 3,010 +0.12(+0.47%)
Sep 20, 2021 25.24 25.39 25.20 25.30 5,103 -0.15(-0.59%)
Sep 17, 2021 25.45 25.45 25.35 25.45 3,613 +0.00(+0.00%)
Sep 16, 2021 25.45 25.45 25.45 25.45 136 +0.18(+0.71%)
Sep 15, 2021 25.19 25.49 25.19 25.27 1,350 +0.09(+0.36%)
Sep 14, 2021 25.25 25.25 25.18 25.18 6,005 -0.18(-0.69%)
Sep 13, 2021 25.40 25.50 25.27 25.36 11,478 +0.01(+0.02%)
Sep 09, 2021 25.35 25.35 25.35 111 +0.03(+0.12%)
Sep 08, 2021 25.35 25.35 25.15 25.32 4,273 -0.03(-0.12%)
Sep 07, 2021 25.40 25.55 25.29 25.35 8,267 -0.02(-0.08%)
Sep 03, 2021 25.15 25.40 25.15 25.37 3,665 +0.20(+0.79%)
Sep 02, 2021 25.16 25.28 25.15 25.17 6,950 -0.10(-0.40%)
Sep 01, 2021 25.20 25.27 25.20 25.27 522 -0.04(-0.16%)
Aug 31, 2021 24.93 25.31 24.93 25.31 26,061 +0.50(+2.02%)
Aug 30, 2021 24.92 24.93 24.80 24.81 5,638 +0.01(+0.04%)
Aug 27, 2021 24.79 24.88 24.79 24.80 4,374 +0.00(+0.00%)
Aug 26, 2021 24.87 24.89 24.78 24.80 1,950 -0.06(-0.24%)
Aug 25, 2021 24.84 24.90 24.74 24.86 4,597 +0.03(+0.12%)
Aug 24, 2021 24.85 24.94 24.75 24.83 7,487 -0.02(-0.08%)
Aug 23, 2021 24.90 24.90 24.76 24.85 8,144 +0.07(+0.28%)
Aug 20, 2021 24.71 24.90 24.67 24.78 6,550 +0.03(+0.12%)
Aug 19, 2021 24.68 24.89 24.68 24.75 7,766 +0.09(+0.37%)
Aug 18, 2021 24.97 25.06 24.66 24.66 12,632 -0.38(-1.52%)
Aug 17, 2021 25.04 25.12 25.04 25.04 8,837 -0.04(-0.16%)
Aug 16, 2021 25.16 25.16 25.08 25.08 2,661 +0.03(+0.12%)
Aug 13, 2021 25.05 25.10 25.04 25.05 5,360 -0.05(-0.20%)
Aug 12, 2021 25.08 25.19 25.05 25.10 4,609 +0.02(+0.08%)
Aug 11, 2021 25.14 25.21 25.08 25.08 2,955 -0.06(-0.24%)
Aug 10, 2021 25.13 25.14 25.08 25.14 1,424 +0.01(+0.04%)
Aug 09, 2021 25.08 25.13 25.03 25.13 1,685 +0.10(+0.40%)
Aug 06, 2021 25.01 25.09 25.01 25.03 2,881 -0.05(-0.20%)
Aug 05, 2021 25.00 25.10 25.00 25.08 9,020 +0.09(+0.36%)
Aug 04, 2021 25.05 25.11 24.98 24.99 18,452 -0.50(-1.96%)
Aug 03, 2021 25.53 25.61 25.46 25.49 8,242 -0.03(-0.12%)
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.