DLNG

Dynagas LNG Partners Historical Data

DLNG Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 3.10 0.01 0.32% 3.10 3.10 3.05 22,684
Nov 25 2021 3.09 0.00 +0.00% 3.10 3.10 3.05 0
Nov 24 2021 3.09 0.00 0.0% 3.10 3.10 3.05 20,892
Nov 23 2021 3.09 0.01 0.32% 3.13 3.15 3.06 31,551
Nov 22 2021 3.08 -0.23 -6.95% 3.35 3.3899 3.07 76,770
Nov 19 2021 3.31 -0.12 -3.5% 3.48 3.51 3.29 50,777
Nov 18 2021 3.43 -0.01 -0.29% 3.45 3.49 3.24 56,509
Nov 17 2021 3.44 0.00 +0.00% 3.40 3.45 3.3102 0
Nov 17 2021 3.44 0.05 1.47% 3.40 3.45 3.3102 50,563
Nov 16 2021 3.39 0.15 4.63% 3.24 3.40 3.1901 84,934
Nov 15 2021 3.24 -0.01 -0.31% 3.13 3.26 3.13 24,072
Nov 12 2021 3.25 0.07 2.2% 3.19 3.25 3.12 19,489
Nov 11 2021 3.18 0.02 0.63% 3.11 3.1968 3.11 18,358
Nov 10 2021 3.16 -0.03 -0.94% 3.20 3.2098 3.15 22,666
Nov 09 2021 3.19 0.04 1.27% 3.17 3.19 3.10 32,400
Nov 08 2021 3.15 0.04 1.29% 3.05 3.22 3.04 38,800
Nov 05 2021 3.11 0.00 +0.00% 3.12 3.20 3.03 0
Nov 05 2021 3.11 -0.04 -1.27% 3.12 3.20 3.03 24,085
Nov 04 2021 3.15 -0.06 -1.87% 3.22 3.22 3.102 18,459
Nov 03 2021 3.21 0.05 1.58% 3.20 3.25 3.1315 25,199
Nov 02 2021 3.16 0.07 2.27% 3.13 3.16 3.02 39,832
Nov 01 2021 3.09 -0.06 -1.9% 3.15 3.1641 3.01 56,313
Oct 29 2021 3.15 -0.09 -2.78% 3.23 3.24 3.07 68,116
Oct 28 2021 3.24 0.05 1.57% 3.30 3.30 3.20 53,361
Oct 27 2021 3.19 0.14 4.59% 3.08 3.20 3.0356 82,066
Oct 26 2021 3.05 0.03 0.99% 3.03 3.19 3.02 31,230
Oct 25 2021 3.02 -0.02 -0.66% 3.05 3.07 3.00 35,695
Oct 22 2021 3.04 0.06 2.01% 3.03 3.07 3.00 41,329
Oct 21 2021 2.98 -0.05 -1.65% 3.03 3.065 2.80 76,882
Oct 20 2021 3.03 -0.03 -0.98% 3.09 3.11 3.01 13,662
Oct 19 2021 3.06 0.08 2.68% 2.99 3.10 2.98 28,255
Oct 18 2021 2.98 -0.03 -1.0% 3.00 3.01 2.95 48,595
Oct 15 2021 3.01 0.01 0.18% 3.06 3.06 2.99 46,237
Oct 14 2021 3.0047 -0.03 -0.83% 3.06 3.0716 2.995 31,038
Oct 13 2021 3.03 -0.01 -0.34% 3.03 3.09 2.9814 17,667
Oct 12 2021 3.0404 0.05 1.52% 2.98 3.06 2.9783 31,730
Oct 11 2021 2.995 -0.06 -1.8% 3.00 3.07 2.9886 67,736
Oct 08 2021 3.05 -0.17 -5.28% 3.23 3.23 3.00 140,662
Oct 07 2021 3.22 -0.08 -2.42% 3.31 3.37 3.19 62,227
Oct 06 2021 3.30 0.00 0.0% 3.19 3.42 3.19 128,638
Oct 05 2021 3.30 0.20 6.45% 3.19 3.40 3.10 201,075
Oct 04 2021 3.10 0.10 3.33% 3.10 3.10 3.012 64,697
Oct 01 2021 3.00 -0.06 -1.96% 3.10 3.10 2.98 42,157
Sep 30 2021 3.06 0.05 1.66% 3.00 3.06 2.985 30,801
Sep 29 2021 3.01 0.00 0.0% 3.05 3.05 2.945 45,306
Sep 28 2021 3.01 0.00 0.0% 3.05 3.10 2.91 117,530
Sep 27 2021 3.01 0.01 0.33% 3.03 3.08 2.97 46,216
Sep 24 2021 3.00 -0.03 -0.99% 3.06 3.10 2.97 31,891
Sep 23 2021 3.03 0.00 0.0% 3.03 3.10 3.02 15,770
Sep 22 2021 3.03 0.02 0.66% 3.04 3.0892 3.01 21,119
Sep 21 2021 3.01 0.00 0.0% 3.00 3.04 2.97 27,484
Sep 20 2021 3.01 -0.04 -1.31% 3.02 3.09 3.00 50,175
Sep 17 2021 3.05 -0.02 -0.65% 3.04 3.09 3.02 12,313
Sep 16 2021 3.07 0.05 1.66% 3.04 3.08 3.00 30,773
Sep 15 2021 3.02 0.02 0.67% 3.00 3.02 2.98 18,171
Sep 14 2021 3.00 0.02 0.67% 3.04 3.04 2.95 35,890
Sep 13 2021 2.98 -0.01 -0.17% 2.92 3.00 2.85 59,764
Sep 10 2021 2.985 -0.04 -1.16% 3.04 3.05 2.98 27,782
Sep 09 2021 3.02 -0.03 -0.98% 3.10 3.10 3.01 14,253
Sep 08 2021 3.05 -0.23 -7.01% 3.13 3.17 3.00 60,736
Sep 07 2021 3.28 0.20 6.49% 3.10 3.28 3.05 134,823
Sep 06 2021 3.08 0.00 +0.00% 3.04 3.14 3.04 0
Sep 03 2021 3.08 0.00 0.0% 3.04 3.14 3.04 38,756
Sep 02 2021 3.08 -0.01 -0.29% 3.11 3.14 2.93 50,724
Sep 01 2021 3.0891 0.00 -0.03% 3.07 3.12 3.07 13,102
Aug 31 2021 3.09 -0.02 -0.64% 3.14 3.1499 3.07 9,274


Your Recent History
NYSE
DLNG
Dynagas LN..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.