Dynagas LNG Partners LP Common Units (DLNG)
3.7700
+3.7697 (1256566.67%)
NYSE· Last Trade: Jun 1st, 12:54 AM EDT
Historical Prices For Dynagas LNG Partners LP Common Units (DLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 3.89 | 3.71 | 3.77 | 70,256 | 3.77 |
| 5/28/2026 | 3.85 | 3.90 | 3.80 | 3.85 | 42,451 | 3.85 |
| 5/27/2026 | 3.86 | 3.93 | 3.82 | 3.88 | 22,047 | 3.88 |
| 5/26/2026 | 3.87 | 3.90 | 3.81 | 3.85 | 38,789 | 3.85 |
| 5/22/2026 | 3.92 | 3.96 | 3.83 | 3.85 | 50,363 | 3.85 |
| 5/21/2026 | 3.91 | 3.95 | 3.87 | 3.94 | 26,861 | 3.94 |
| 5/20/2026 | 3.90 | 3.93 | 3.85 | 3.91 | 30,756 | 3.91 |
| 5/19/2026 | 3.86 | 3.93 | 3.83 | 3.90 | 80,518 | 3.90 |
| 5/18/2026 | 3.83 | 3.90 | 3.76 | 3.79 | 46,201 | 3.79 |
| 5/15/2026 | 3.85 | 3.97 | 3.80 | 3.82 | 96,284 | 3.77 |
| 5/14/2026 | 3.81 | 3.94 | 3.76 | 3.92 | 49,545 | 3.87 |
| 5/13/2026 | 3.90 | 3.92 | 3.72 | 3.75 | 110,255 | 3.70 |
| 5/12/2026 | 3.85 | 3.93 | 3.82 | 3.83 | 125,731 | 3.78 |
| 5/11/2026 | 3.83 | 3.91 | 3.80 | 3.87 | 75,246 | 3.82 |
| 5/08/2026 | 3.84 | 3.89 | 3.83 | 3.84 | 39,123 | 3.79 |
| 5/07/2026 | 3.82 | 3.89 | 3.82 | 3.84 | 16,736 | 3.79 |
| 5/06/2026 | 3.85 | 3.88 | 3.85 | 3.85 | 29,555 | 3.80 |
| 5/05/2026 | 3.92 | 3.92 | 3.80 | 3.85 | 46,614 | 3.80 |
| 5/04/2026 | 4.00 | 4.00 | 3.85 | 3.86 | 47,061 | 3.81 |
| 5/01/2026 | 3.85 | 3.96 | 3.85 | 3.91 | 57,612 | 3.86 |
| 4/30/2026 | 3.90 | 3.97 | 3.86 | 3.89 | 41,363 | 3.84 |
| 4/29/2026 | 3.95 | 4.01 | 3.86 | 3.86 | 69,449 | 3.81 |
| 4/28/2026 | 3.91 | 3.94 | 3.88 | 3.91 | 14,133 | 3.86 |
| 4/27/2026 | 3.96 | 3.96 | 3.90 | 3.91 | 29,562 | 3.86 |
| 4/24/2026 | 3.97 | 3.99 | 3.91 | 3.94 | 13,402 | 3.89 |
| 4/23/2026 | 4.10 | 4.11 | 3.87 | 3.98 | 132,319 | 3.93 |
| 4/22/2026 | 4.05 | 4.13 | 4.00 | 4.10 | 80,575 | 4.05 |
| 4/21/2026 | 3.94 | 4.00 | 3.89 | 3.98 | 28,668 | 3.93 |
| 4/20/2026 | 3.97 | 4.00 | 3.86 | 3.98 | 94,125 | 3.93 |
| 4/17/2026 | 4.07 | 4.07 | 3.92 | 3.94 | 130,432 | 3.89 |
| 4/16/2026 | 3.98 | 4.13 | 3.98 | 3.99 | 151,375 | 3.94 |
| 4/15/2026 | 4.05 | 4.05 | 3.98 | 3.99 | 68,405 | 3.94 |
| 4/14/2026 | 3.95 | 4.05 | 3.91 | 3.98 | 125,259 | 3.93 |
| 4/13/2026 | 4.10 | 4.11 | 3.95 | 3.95 | 67,107 | 3.90 |
| 4/10/2026 | 4.05 | 4.16 | 3.97 | 4.09 | 94,830 | 4.04 |
| 4/09/2026 | 4.12 | 4.18 | 4.05 | 4.05 | 34,997 | 4.00 |
| 4/08/2026 | 4.20 | 4.20 | 4.11 | 4.11 | 37,672 | 4.06 |
| 4/07/2026 | 4.20 | 4.29 | 4.20 | 4.21 | 33,673 | 4.15 |
| 4/06/2026 | 4.15 | 4.28 | 4.12 | 4.26 | 74,237 | 4.20 |
| 4/02/2026 | 4.20 | 4.25 | 4.10 | 4.15 | 60,108 | 4.10 |
| 4/01/2026 | 4.32 | 4.32 | 4.20 | 4.24 | 152,048 | 4.18 |
| 3/31/2026 | 4.16 | 4.30 | 4.09 | 4.28 | 131,907 | 4.22 |
| 3/30/2026 | 4.26 | 4.27 | 4.04 | 4.14 | 163,495 | 4.09 |
| 3/27/2026 | 4.23 | 4.28 | 4.18 | 4.26 | 81,184 | 4.20 |
| 3/26/2026 | 3.98 | 4.28 | 3.98 | 4.23 | 164,331 | 4.17 |
| 3/25/2026 | 4.11 | 4.12 | 3.93 | 3.96 | 96,139 | 3.91 |
| 3/24/2026 | 4.16 | 4.25 | 3.98 | 4.10 | 166,352 | 4.05 |
| 3/23/2026 | 4.32 | 4.32 | 4.12 | 4.22 | 110,935 | 4.16 |
| 3/20/2026 | 4.35 | 4.36 | 4.20 | 4.29 | 120,319 | 4.23 |
| 3/19/2026 | 4.02 | 4.36 | 4.02 | 4.29 | 270,252 | 4.23 |
| 3/18/2026 | 3.95 | 4.04 | 3.92 | 4.02 | 80,638 | 3.97 |
| 3/17/2026 | 3.85 | 3.97 | 3.80 | 3.94 | 135,845 | 3.89 |
| 3/16/2026 | 4.00 | 4.08 | 3.76 | 3.76 | 182,503 | 3.71 |
| 3/13/2026 | 4.30 | 4.30 | 3.97 | 4.02 | 179,097 | 3.97 |
| 3/12/2026 | 4.29 | 4.29 | 4.14 | 4.17 | 135,773 | 4.12 |
| 3/11/2026 | 4.10 | 4.28 | 4.10 | 4.16 | 165,098 | 4.11 |
| 3/10/2026 | 4.32 | 4.32 | 4.07 | 4.09 | 101,630 | 4.04 |
| 3/09/2026 | 4.37 | 4.45 | 4.15 | 4.28 | 267,717 | 4.22 |
| 3/06/2026 | 4.39 | 4.39 | 4.15 | 4.21 | 182,461 | 4.15 |
| 3/05/2026 | 4.20 | 4.31 | 4.14 | 4.28 | 110,519 | 4.22 |
| 3/04/2026 | 3.99 | 4.23 | 3.95 | 4.17 | 150,063 | 4.12 |
| 3/03/2026 | 4.18 | 4.18 | 3.86 | 3.95 | 113,513 | 3.90 |
| 3/02/2026 | 4.14 | 4.14 | 3.86 | 4.00 | 128,077 | 3.95 |