Dynagas LNG Partners LP Common Units (DLNG)
3.9000
-0.0400 (-1.02%)
NYSE · Last Trade: Mar 1st, 5:39 PM EST
Historical Prices For Dynagas LNG Partners LP Common Units (DLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.94 | 3.94 | 3.88 | 3.90 | 39,582 | 3.90 |
| 2/26/2026 | 3.87 | 3.99 | 3.84 | 3.94 | 66,138 | 3.94 |
| 2/25/2026 | 3.96 | 3.98 | 3.84 | 3.90 | 52,650 | 3.90 |
| 2/24/2026 | 4.00 | 4.01 | 3.88 | 3.91 | 81,017 | 3.91 |
| 2/23/2026 | 4.05 | 4.09 | 3.92 | 3.95 | 42,770 | 3.95 |
| 2/20/2026 | 4.06 | 4.18 | 3.96 | 4.08 | 283,126 | 4.03 |
| 2/19/2026 | 3.97 | 4.05 | 3.93 | 4.00 | 95,591 | 3.95 |
| 2/18/2026 | 3.97 | 4.02 | 3.81 | 3.97 | 42,537 | 3.92 |
| 2/17/2026 | 3.90 | 4.00 | 3.81 | 3.91 | 112,403 | 3.86 |
| 2/13/2026 | 3.89 | 3.99 | 3.85 | 3.88 | 100,970 | 3.83 |
| 2/12/2026 | 3.78 | 3.92 | 3.75 | 3.84 | 196,111 | 3.79 |
| 2/11/2026 | 3.81 | 3.83 | 3.77 | 3.80 | 34,663 | 3.75 |
| 2/10/2026 | 3.80 | 3.83 | 3.70 | 3.78 | 155,962 | 3.73 |
| 2/09/2026 | 3.76 | 3.85 | 3.72 | 3.75 | 134,717 | 3.70 |
| 2/06/2026 | 3.83 | 3.93 | 3.76 | 3.76 | 67,933 | 3.71 |
| 2/05/2026 | 3.83 | 3.94 | 3.76 | 3.76 | 94,984 | 3.71 |
| 2/04/2026 | 3.91 | 3.94 | 3.82 | 3.84 | 74,592 | 3.79 |
| 2/03/2026 | 3.85 | 3.90 | 3.85 | 3.89 | 24,798 | 3.84 |
| 2/02/2026 | 3.80 | 3.87 | 3.76 | 3.81 | 53,524 | 3.76 |
| 1/30/2026 | 3.89 | 3.91 | 3.78 | 3.78 | 112,013 | 3.73 |
| 1/29/2026 | 3.92 | 4.00 | 3.84 | 3.84 | 114,965 | 3.79 |
| 1/28/2026 | 4.07 | 4.11 | 3.85 | 3.88 | 167,149 | 3.83 |
| 1/27/2026 | 3.91 | 4.11 | 3.91 | 4.01 | 80,249 | 3.96 |
| 1/26/2026 | 4.10 | 4.13 | 3.90 | 3.91 | 78,576 | 3.86 |
| 1/23/2026 | 4.08 | 4.25 | 3.98 | 4.03 | 107,495 | 3.98 |
| 1/22/2026 | 4.02 | 4.26 | 3.91 | 4.08 | 327,857 | 4.03 |
| 1/21/2026 | 3.89 | 4.05 | 3.89 | 4.03 | 81,861 | 3.98 |
| 1/20/2026 | 3.85 | 3.99 | 3.83 | 3.89 | 377,117 | 3.84 |
| 1/16/2026 | 3.86 | 3.98 | 3.86 | 3.89 | 142,354 | 3.84 |
| 1/15/2026 | 3.93 | 3.99 | 3.78 | 3.82 | 49,997 | 3.77 |
| 1/14/2026 | 3.78 | 4.18 | 3.73 | 3.91 | 200,931 | 3.86 |
| 1/13/2026 | 3.82 | 3.82 | 3.70 | 3.74 | 44,393 | 3.69 |
| 1/12/2026 | 3.78 | 3.90 | 3.73 | 3.76 | 51,080 | 3.71 |
| 1/09/2026 | 3.73 | 3.76 | 3.67 | 3.73 | 28,299 | 3.68 |
| 1/08/2026 | 3.66 | 3.79 | 3.66 | 3.69 | 40,746 | 3.64 |
| 1/07/2026 | 3.71 | 3.72 | 3.66 | 3.66 | 22,079 | 3.62 |
| 1/06/2026 | 3.70 | 3.79 | 3.70 | 3.71 | 19,998 | 3.66 |
| 1/05/2026 | 3.77 | 3.77 | 3.70 | 3.72 | 38,818 | 3.67 |
| 1/02/2026 | 3.73 | 3.84 | 3.70 | 3.72 | 25,749 | 3.67 |
| 12/31/2025 | 3.80 | 3.82 | 3.73 | 3.77 | 25,825 | 3.72 |
| 12/30/2025 | 3.81 | 3.81 | 3.76 | 3.80 | 81,695 | 3.75 |
| 12/29/2025 | 3.81 | 3.87 | 3.80 | 3.81 | 17,921 | 3.76 |
| 12/26/2025 | 3.82 | 3.85 | 3.79 | 3.83 | 16,286 | 3.78 |
| 12/24/2025 | 3.90 | 3.90 | 3.83 | 3.86 | 4,185 | 3.81 |
| 12/23/2025 | 3.82 | 3.90 | 3.81 | 3.88 | 54,824 | 3.83 |
| 12/22/2025 | 3.94 | 4.00 | 3.85 | 3.86 | 39,832 | 3.81 |
| 12/19/2025 | 3.98 | 4.00 | 3.89 | 3.92 | 48,169 | 3.87 |
| 12/18/2025 | 3.95 | 4.02 | 3.92 | 3.99 | 141,089 | 3.94 |
| 12/17/2025 | 3.86 | 3.94 | 3.86 | 3.94 | 34,110 | 3.89 |
| 12/16/2025 | 3.79 | 3.85 | 3.77 | 3.85 | 45,875 | 3.80 |
| 12/15/2025 | 3.83 | 3.83 | 3.76 | 3.79 | 25,002 | 3.74 |
| 12/12/2025 | 3.83 | 3.83 | 3.78 | 3.79 | 28,718 | 3.74 |
| 12/11/2025 | 3.85 | 3.85 | 3.82 | 3.84 | 29,719 | 3.79 |
| 12/10/2025 | 3.75 | 3.84 | 3.75 | 3.83 | 43,977 | 3.78 |
| 12/09/2025 | 3.78 | 3.78 | 3.71 | 3.74 | 56,965 | 3.69 |
| 12/08/2025 | 3.73 | 3.80 | 3.73 | 3.75 | 21,941 | 3.70 |
| 12/05/2025 | 3.70 | 3.80 | 3.70 | 3.75 | 20,545 | 3.70 |
| 12/04/2025 | 3.75 | 3.75 | 3.67 | 3.71 | 45,665 | 3.66 |
| 12/03/2025 | 3.67 | 3.74 | 3.67 | 3.73 | 65,595 | 3.68 |
| 12/02/2025 | 3.65 | 3.71 | 3.65 | 3.70 | 24,528 | 3.65 |