Dynagas LNG Partners LP (DLNG-B)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1737589200 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.89 | 3018 |
| 1737502800 | 25.9 | 0.07 | 0.27 | 25.855 | 25.9 | 25.855 | 4321 |
| 1737157200 | 25.83 | -0.1 | -0.40 | 25.9 | 25.95 | 25.83 | 7116 |
| 1737070800 | 25.9344 | -0.03 | -0.10 | 25.95 | 25.97 | 25.895 | 8216 |
| 1736984400 | 25.96 | 0.13 | 0.50 | 25.84 | 25.96 | 25.84 | 2775 |
| 1736898000 | 25.8301 | 0.02 | 0.08 | 25.83 | 25.9568 | 25.83 | 1028 |
| 1736811600 | 25.81 | -0.24 | -0.92 | 26.03 | 26.03 | 25.7629 | 2132 |
| 1736552400 | 26.05 | 0.01 | 0.04 | 27.78 | 27.78 | 25.95 | 3733 |
| 1736379600 | 26.04 | 0.1 | 0.39 | 25.945 | 26.044 | 25.945 | 5227 |
| 1736293200 | 25.938 | 0.08 | 0.30 | 25.9999 | 25.9999 | 25.86 | 1788 |
| 1736206800 | 25.86 | 0.01 | 0.04 | 25.85 | 25.99 | 25.85 | 3924 |
| 1735947600 | 25.8499 | 0.02 | 0.08 | 25.83 | 25.85 | 25.73 | 1653 |
| 1735861200 | 25.8305 | -0.07 | -0.27 | 25.9806 | 25.9806 | 25.8305 | 1569 |
| 1735688400 | 25.9 | -0.1 | -0.38 | 25.9 | 25.9 | 25.9 | 275 |
| 1735602000 | 26 | 0.17 | 0.64 | 25.85 | 26.02 | 25.85 | 2472 |
| 1735342800 | 25.834 | -0.17 | -0.64 | 25.824 | 25.85 | 25.8 | 1431 |
| 1735256400 | 26 | 0.01 | 0.04 | 26 | 26.0299 | 25.888 | 3440 |
| 1735077840 | 25.99 | 0.16 | 0.61 | 25.82 | 25.99 | 25.82 | 642 |
| 1734997200 | 25.833 | 0.05 | 0.21 | 25.79 | 25.99 | 25.64 | 3669 |
| 1734738000 | 25.78 | 0 | 0.00 | 25.78 | 25.78 | 25.6 | 4258 |
| 1734651600 | 25.78 | 0.09 | 0.35 | 25.71 | 25.78 | 25.6 | 5430 |
| 1734565200 | 25.6902 | 0.08 | 0.31 | 25.59 | 25.79 | 25.51 | 6191 |
| 1734478800 | 25.61 | -0.06 | -0.24 | 25.65 | 25.6652 | 25.6 | 1123 |
| 1734392400 | 25.671 | -0.01 | -0.04 | 25.68 | 25.68 | 25.6372 | 1627 |
| 1734133200 | 25.6801 | 0.01 | 0.04 | 25.63 | 25.8735 | 25.63 | 2470 |
| 1734046800 | 25.67 | -0.03 | -0.12 | 25.8699 | 25.8699 | 25.67 | 659 |
| 1733960400 | 25.7 | -0.19 | -0.73 | 25.89 | 25.89 | 25.6763 | 2086 |
| 1733874000 | 25.89 | -0.07 | -0.27 | 25.92 | 25.9283 | 25.8 | 953 |
| 1733787600 | 25.96 | 0.09 | 0.33 | 25.89 | 25.96 | 25.89 | 992 |
| 1733528400 | 25.8746 | 0.25 | 0.97 | 25.68 | 25.8851 | 25.68 | 1414 |
| 1733442000 | 25.6259 | -0.36 | -1.40 | 25.98 | 26 | 25.5601 | 7716 |
| 1733355600 | 25.99 | -0.01 | -0.04 | 25.99 | 25.99 | 25.99 | 284 |
| 1733269200 | 26 | -0.11 | -0.42 | 25.9274 | 26.04 | 25.79 | 5453 |
| 1733182800 | 26.11 | 0.09 | 0.36 | 26.19 | 26.19 | 26.02 | 1092 |
| 1732917840 | 26.0152 | -0.02 | -0.10 | 25.88 | 26.07 | 25.8 | 2345 |
| 1732750800 | 26.04 | -0.05 | -0.18 | 26.12 | 26.1527 | 25.9218 | 4620 |
| 1732664400 | 26.0858 | 0.3 | 1.15 | 26.0034 | 26.14 | 25.92 | 2037 |
| 1732578000 | 25.79 | 0.08 | 0.31 | 25.78 | 26.05 | 25.7417 | 4471 |
| 1732318800 | 25.71 | 0.03 | 0.12 | 25.66 | 25.82 | 25.66 | 3508 |
| 1732232400 | 25.68 | 0.15 | 0.59 | 25.5 | 25.78 | 25.5 | 7802 |
| 1732146000 | 25.53 | -0.58 | -2.22 | 26.11 | 26.11 | 25.23 | 22866 |
| 1732059600 | 26.11 | 0.22 | 0.84 | 25.85 | 26.14 | 25.85 | 3148 |
| 1731973200 | 25.8933 | -0.21 | -0.79 | 25.97 | 26.14 | 25.8001 | 2768 |
| 1731714000 | 26.1 | -0.66 | -2.47 | 26 | 26.14 | 25.9329 | 6903 |
| 1731627600 | 26.76 | 0.11 | 0.41 | 26.67 | 26.8998 | 26.67 | 3681 |
| 1731541200 | 26.65 | 0 | 0.00 | 26.37 | 26.65 | 26.37 | 590 |
| 1731454800 | 26.65 | 0.05 | 0.19 | 26.4 | 26.68 | 26.4 | 1947 |
| 1731368400 | 26.6 | -0.02 | -0.08 | 26.52 | 26.6 | 26.35 | 1976 |
| 1731109200 | 26.62 | -0.08 | -0.28 | 26.61 | 26.8 | 26.61 | 3003 |
| 1731022800 | 26.695 | 0.22 | 0.81 | 26.43 | 26.695 | 26.29 | 8921 |
| 1730936400 | 26.48 | -0.27 | -1.01 | 26.73 | 26.73 | 26.31 | 4433 |
| 1730850000 | 26.75 | 0.19 | 0.72 | 26.66 | 26.75 | 26.62 | 3378 |
| 1730763600 | 26.56 | 0.17 | 0.65 | 26.39 | 26.7299 | 26.39 | 2654 |
| 1730500800 | 26.3872 | -0.1 | -0.37 | 26.6833 | 26.6833 | 26.27 | 1304 |
| 1730414400 | 26.485 | 0.04 | 0.13 | 26.34 | 26.78 | 26.2919 | 12222 |
| 1730328000 | 26.45 | 0.04 | 0.15 | 26.39 | 26.45 | 26.39 | 1110 |
| 1730241600 | 26.41 | -0.04 | -0.15 | 26.64 | 26.6724 | 26.4 | 2724 |
| 1730155200 | 26.45 | -0.07 | -0.25 | 26.3 | 26.61 | 26.3 | 3879 |
| 1729896000 | 26.5168 | -0.34 | -1.28 | 26.35 | 26.6 | 26.22 | 8607 |
| 1729809600 | 26.86 | 0.22 | 0.83 | 26.67 | 26.88 | 26.4011 | 10054 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
