S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Dynagas LNG Partners LP (DLNG-A)
Dynagas LNG Partners LP (DLNG-A) Historical

DLNG-A Dynagas LNG Partners LP

25.41

-0.11 (-0.43%)

May 31 2024 - Closed

Delayed by 15 minutes

DLNG-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	25.41	-0.11	-0.43%	25.52	25.52	25.37	7,335
May 30 2024	25.52	-0.02	-0.08%	25.60	25.60	25.45	1,956
May 29 2024	25.54	0.02	0.08%	25.50	25.60	25.50	976
May 28 2024	25.52	-0.08	-0.32%	25.51	25.53	25.46	1,666
May 24 2024	25.60	0.21	0.84%	25.68	25.69	25.39	4,424
May 23 2024	25.39	-0.21	-0.82%	25.69	25.69	25.37	2,612
May 22 2024	25.60	0.14	0.54%	25.36	25.75	25.36	9,512
May 21 2024	25.46	0.00	-0.01%	25.37	25.49	25.36	6,612
May 20 2024	25.47	-0.05	-0.21%	25.50	25.50	25.41	1,782
May 17 2024	25.52	0.00	0.00%	25.51	25.52	25.51	92
May 16 2024	25.52	0.10	0.39%	25.45	25.52	25.45	621
May 15 2024	25.42	0.02	0.08%	25.38	25.42	25.21	5,203
May 14 2024	25.40	-0.20	-0.77%	25.59	25.59	25.40	4,134
May 13 2024	25.60	0.15	0.58%	25.35	25.60	25.35	2,326
May 10 2024	25.45	0.04	0.16%	25.41	25.48	25.24	10,454
May 09 2024	25.41	-0.19	-0.74%	25.68	25.68	25.38	4,534
May 08 2024	25.60	0.15	0.59%	25.57	25.60	25.42	676
May 07 2024	25.45	-0.08	-0.33%	25.45	25.48	25.45	2,158
May 06 2024	25.53	-0.25	-0.95%	25.77	25.89	25.45	8,143
May 03 2024	25.78	-0.33	-1.24%	25.95	26.08	25.69	4,446
May 02 2024	26.11	0.16	0.60%	25.95	26.23	25.95	7,069
May 01 2024	25.95	0.11	0.41%	25.80	25.98	25.80	4,924
Apr 30 2024	25.84	-0.33	-1.24%	26.06	26.21	25.73	13,416
Apr 29 2024	26.17	0.24	0.91%	26.00	26.25	26.00	5,389
Apr 26 2024	25.93	0.23	0.90%	25.64	25.98	25.64	4,052
Apr 25 2024	25.70	-0.15	-0.57%	25.55	25.81	25.55	2,234
Apr 24 2024	25.85	0.07	0.27%	25.80	25.85	25.76	5,259
Apr 23 2024	25.78	0.04	0.16%	25.74	25.85	25.74	4,992
Apr 22 2024	25.74	0.00	0.02%	25.85	25.85	25.74	1,355
Apr 19 2024	25.74	0.14	0.53%	25.65	25.74	25.60	2,784
Apr 18 2024	25.60	0.13	0.51%	25.54	25.60	25.52	4,518
Apr 17 2024	25.47	0.00	0.00%	25.47	25.55	25.47	4,698
Apr 16 2024	25.47	0.09	0.35%	25.50	25.50	25.45	3,201
Apr 15 2024	25.38	-0.12	-0.47%	25.50	25.55	25.35	5,636
Apr 12 2024	25.50	0.10	0.40%	25.41	25.50	25.40	2,066
Apr 11 2024	25.40	0.00	0.00%	25.64	25.64	25.36	1,050
Apr 10 2024	25.40	-0.10	-0.39%	25.36	25.45	25.36	1,052
Apr 09 2024	25.50	0.09	0.35%	25.49	25.50	25.45	876
Apr 08 2024	25.41	0.02	0.08%	25.38	25.50	25.35	3,473
Apr 05 2024	25.39	-0.13	-0.52%	25.44	25.44	25.36	1,169
Apr 04 2024	25.52	-0.04	-0.14%	25.47	25.65	25.47	2,979
Apr 03 2024	25.56	-0.14	-0.54%	25.56	25.56	25.56	166
Apr 02 2024	25.70	0.32	1.28%	25.52	25.70	25.45	3,788
Apr 01 2024	25.38	-0.05	-0.21%	25.35	25.50	25.35	7,382
Mar 28 2024	25.43	-0.01	-0.03%	25.49	25.49	25.42	2,499
Mar 27 2024	25.44	0.13	0.51%	25.35	25.44	25.35	864
Mar 26 2024	25.31	-0.03	-0.13%	25.40	25.40	25.30	2,807
Mar 25 2024	25.34	-0.09	-0.37%	25.30	25.34	25.30	600
Mar 22 2024	25.43	0.08	0.33%	25.40	25.50	25.31	3,429
Mar 21 2024	25.35	0.00	0.00%	25.30	25.35	25.30	10,067
Mar 20 2024	25.35	0.02	0.08%	25.33	25.35	25.33	1,510
Mar 19 2024	25.33	0.04	0.16%	25.17	25.35	25.17	9,161
Mar 18 2024	25.29	-0.02	-0.08%	25.17	25.29	25.15	2,839
Mar 15 2024	25.31	0.00	0.00%	25.31	25.31	25.31	60
Mar 14 2024	25.31	-0.01	-0.03%	25.30	25.31	25.30	1,119
Mar 13 2024	25.32	-0.01	-0.03%	25.21	25.33	25.21	3,285
Mar 12 2024	25.33	0.07	0.30%	25.25	25.33	25.25	3,778
Mar 11 2024	25.25	0.06	0.25%	25.25	25.25	25.19	1,352
Mar 08 2024	25.19	0.13	0.51%	25.20	25.20	25.08	2,297
Mar 07 2024	25.06	-0.04	-0.16%	25.24	25.25	25.06	6,050
Mar 06 2024	25.10	0.00	0.00%	25.10	25.14	25.05	3,181
Mar 05 2024	25.10	0.01	0.04%	25.09	25.16	25.08	2,391
Mar 04 2024	25.09	-0.02	-0.08%	25.25	25.25	25.08	2,606

Dynagas LNG Partners

BlackRock Asset Manageme...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions