NYSE - Nasdaq Real Time Price USD

Dynagas LNG Partners LP (DLNG-PA)

Compare
25.57
+0.27
+(1.07%)
As of 1:57:50 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202525.4425.5925.3225.5725.577,903
Jan 29, 202525.4525.6425.3025.3025.306,327
Jan 28, 202525.5825.5825.2625.3025.3027,450
Jan 27, 202525.3725.4425.1725.3125.3124,885
Jan 24, 202525.5925.6525.2925.3725.3728,316
Jan 23, 202525.3325.6225.3325.4725.4713,146
Jan 22, 202525.6325.6325.2925.3025.3018,743
Jan 21, 202526.2726.2725.4225.4425.446,437
Jan 17, 202525.5025.5825.3025.3125.3114,122
Jan 16, 202525.5525.5925.5525.5925.591,043
Jan 15, 202525.5325.6225.5025.5225.524,745
Jan 14, 202525.6925.7225.5625.5625.561,533
Jan 13, 202525.7525.7525.5625.7525.751,790
Jan 10, 202525.7225.7225.5025.7025.702,802
Jan 8, 202525.4525.5025.4525.5025.50791
Jan 7, 202525.5325.5725.4525.4825.483,924
Jan 6, 202525.4825.5525.4525.5325.537,951
Jan 3, 202525.3125.5025.3125.4825.483,188
Jan 2, 202525.3325.4825.3225.4225.423,780
Dec 31, 202425.4225.5025.2525.4025.401,802
Dec 30, 202425.4725.5425.4725.5025.505,178
Dec 27, 202425.3325.4725.3325.4725.47325
Dec 26, 202425.4725.4925.4525.4825.481,849
Dec 24, 202425.4125.4125.4125.4125.41100
Dec 23, 202425.4025.4025.3825.3925.39760
Dec 20, 202425.3225.4425.3025.4025.404,931
Dec 19, 202425.4725.4725.3325.4025.403,473
Dec 18, 202425.2825.4025.2625.4025.4010,039
Dec 17, 202425.3325.3525.3025.3025.301,052
Dec 16, 202425.4025.4025.3025.3325.332,549
Dec 13, 202425.3025.4025.3025.3825.382,555
Dec 12, 202425.4025.4025.3025.3025.302,232
Dec 11, 202425.3825.4025.3425.3425.344,665
Dec 10, 202425.4125.4125.1825.2625.266,984
Dec 9, 202425.3025.4125.3025.4125.41232
Dec 6, 202425.3825.4525.3225.4525.452,834
Dec 5, 202425.4725.4725.3025.4125.416,683
Dec 4, 202425.5025.6025.1625.3725.373,784
Dec 3, 202425.5925.6025.5925.6025.60513
Dec 2, 202425.7225.7225.4225.4325.431,392
Nov 29, 202425.5525.5525.5025.5025.50400
Nov 27, 202425.4525.7525.4525.5025.504,991
Nov 26, 202425.6325.7425.4125.5725.574,006
Nov 25, 202425.3625.5725.3225.5725.575,279
Nov 22, 202425.2625.4125.2625.3925.394,188
Nov 21, 202425.2425.4925.1025.2525.258,322
Nov 20, 202425.3125.4324.7025.2625.2625,401
Nov 19, 202425.5025.5625.5025.5425.542,339
Nov 18, 202425.5025.7525.4425.5725.574,368
Nov 15, 202425.5125.5125.5125.5125.51-
Nov 14, 202425.6025.6325.5125.5125.512,232
Nov 13, 202425.7225.7225.4125.4925.493,614
Nov 12, 202425.6725.7525.3525.6925.697,834
Nov 11, 202425.5525.7025.4425.7025.706,373
Nov 8, 202425.3325.4925.3125.3825.383,712
Nov 7, 202425.2025.3725.1025.3725.376,518
Nov 6, 202425.2225.3525.1725.3225.324,574
Nov 5, 2024 0.56 Dividend
Nov 5, 202425.1725.3325.0125.2525.2510,898
Nov 4, 202425.7525.7525.4825.5524.997,415
Nov 1, 202425.5525.7625.5525.7525.185,280
Oct 31, 202425.7025.7525.4725.6525.096,190
Oct 30, 202425.7026.0025.6625.6725.106,132
Oct 29, 202425.7125.7425.7025.7225.151,757
Oct 28, 202425.6625.7325.6225.6225.057,589
Oct 25, 202425.7125.7125.7125.7125.14-
Oct 24, 202425.5625.7225.5225.7125.144,626
Oct 23, 202425.7025.7225.4825.5424.987,865
Oct 22, 202425.7525.7525.7525.7525.19415
Oct 21, 202425.5625.5825.3825.5024.9411,569
Oct 18, 202425.7025.7025.5025.5825.025,817
Oct 17, 202425.6525.7425.6525.7125.141,413
Oct 16, 202425.7525.7525.6525.6525.092,634
Oct 15, 202425.7525.7725.7525.7625.193,775
Oct 14, 202425.5625.6325.5625.6325.071,681
Oct 11, 202425.6325.7225.6325.7225.152,522
Oct 10, 202425.7325.7325.5925.5925.032,003
Oct 9, 202425.7425.7925.5525.7225.156,110
Oct 8, 202425.6625.7525.6625.7425.172,526
Oct 7, 202425.7925.8525.7525.7525.182,671
Oct 4, 202425.7125.7125.7125.7125.14-
Oct 3, 202425.5125.8025.5125.7125.144,848
Oct 2, 202425.5325.6625.4525.6625.104,480
Oct 1, 202425.6125.8025.4525.5825.022,155
Sep 30, 202425.6925.6925.3925.4324.873,780
Sep 27, 202425.6625.6625.5025.5024.941,322
Sep 26, 202425.6025.6125.6025.6025.04428
Sep 25, 202425.6725.7025.6325.7025.132,267
Sep 24, 202425.6525.7425.6125.6625.105,122
Sep 23, 202425.6325.7325.6325.6525.092,527
Sep 20, 202425.6925.7625.6825.7525.181,237
Sep 19, 202425.6025.6525.6025.6525.093,695
Sep 18, 202425.5025.5025.5025.5024.94522
Sep 17, 202425.5825.5925.4025.5424.972,635
Sep 16, 202425.4825.5025.4525.4524.891,822
Sep 13, 202425.3725.3725.3725.3724.81385
Sep 12, 202425.3625.3925.3525.3624.813,840
Sep 11, 202425.4425.4425.3525.3524.79873
Sep 10, 202425.3125.4525.3125.4524.89267
Sep 9, 202425.4025.4025.3525.3524.792,934
Sep 6, 202425.3225.4925.3025.4924.931,719
Sep 5, 202425.3025.4125.3025.4124.85250
Sep 4, 202425.4425.4425.3925.3924.841,204
Sep 3, 202425.4725.4725.3125.3224.761,963
Aug 30, 202425.3925.3925.3425.3624.803,202
Aug 29, 202425.3525.3925.3525.3924.83502
Aug 28, 202425.3925.3925.3025.3424.781,423
Aug 27, 202425.3325.3825.3025.3624.801,676
Aug 26, 202425.2925.4225.2925.3024.744,887
Aug 23, 202425.3625.4125.2925.4024.843,414
Aug 22, 202425.3625.3925.1425.2924.7320,858
Aug 21, 202425.2325.2625.0025.1624.6110,252
Aug 20, 202425.2725.3025.2425.2524.701,454
Aug 19, 202425.2025.2925.2025.2524.693,130
Aug 16, 202425.1725.3525.1325.1624.6112,589
Aug 15, 202425.2725.2925.0625.0624.516,769
Aug 14, 202425.3225.4125.3225.3624.801,485
Aug 13, 202425.4025.4925.4025.4024.841,502
Aug 12, 202425.4025.4025.2225.2724.711,804
Aug 9, 202425.3925.3925.3025.3024.74931
Aug 8, 202425.2225.3225.2225.2424.682,822
Aug 7, 202425.2025.3025.2025.3024.74983
Aug 6, 202425.3025.4025.3025.3824.824,812
Aug 5, 2024 0.56 Dividend
Aug 5, 202425.2825.2825.0625.2024.6511,079
Aug 2, 202425.5025.8925.5025.7024.582,539
Aug 1, 202425.6525.6525.4025.5324.422,294
Jul 31, 202425.6725.6925.5125.6524.543,376
Jul 30, 202425.4325.5725.4325.4924.384,299
Jul 29, 202425.7525.7525.3525.5824.4721,387
Jul 26, 202425.9025.9025.4025.6924.5812,078
Jul 25, 202425.9025.9025.8125.8124.69347
Jul 24, 202425.7325.7725.7325.7724.65989
Jul 23, 202425.9025.9025.5625.8524.733,847
Jul 22, 202425.8225.9525.8225.9424.812,268
Jul 19, 202425.9525.9525.7725.7724.661,093
Jul 18, 202425.7525.9025.7025.9024.771,024
Jul 17, 202425.6525.7925.6525.7224.601,540
Jul 16, 202425.7925.7925.5525.7024.581,493
Jul 15, 202425.5025.6825.5025.6824.576,806
Jul 12, 202425.5625.6425.5025.6124.502,212
Jul 11, 202425.5025.7625.5025.5424.435,059
Jul 10, 202425.6625.7325.5325.6024.492,123
Jul 9, 202425.5625.6425.3125.5024.397,788
Jul 8, 202425.7525.7525.4425.5024.391,693
Jul 5, 202425.4825.6325.3125.6024.496,825
Jul 3, 202425.6225.7025.6225.6724.56957
Jul 2, 202425.4125.6325.4125.6324.522,050
Jul 1, 202425.5125.6425.4525.5524.441,295
Jun 28, 202425.3325.8625.3325.5824.474,192
Jun 27, 202425.5026.0425.2925.2924.1912,189
Jun 26, 202425.5225.5725.5025.5224.411,555
Jun 25, 202425.6125.6125.5725.6124.501,365
Jun 24, 202425.8426.0725.5025.6024.498,208
Jun 21, 202425.6825.6825.6125.6124.503,227
Jun 20, 202425.6325.8025.6025.6824.566,735
Jun 18, 202425.8026.2125.6225.6224.513,882
Jun 17, 202425.6125.8025.6125.6624.553,939
Jun 14, 202425.8425.8525.7525.7524.632,492
Jun 13, 202425.7925.9025.7925.8824.751,923
Jun 12, 202426.0226.0225.5325.8524.738,593
Jun 11, 202425.8426.0025.8425.9924.862,529
Jun 10, 202425.8525.9925.8425.8424.722,787
Jun 7, 202425.9025.9025.7225.7224.601,964
Jun 6, 202425.9526.2925.7525.7524.635,699
Jun 5, 202425.8325.8425.7625.7624.645,828
Jun 4, 202425.9725.9725.6925.7224.60344
Jun 3, 202425.5825.7525.4325.7324.615,472
May 31, 202425.5225.5225.3725.4124.317,335
May 30, 202425.6025.6025.4525.5224.411,956
May 29, 202425.5025.5425.5025.5424.43976
May 28, 202425.5125.5225.4625.5224.411,753
May 24, 202425.6825.6925.3925.6024.494,424
May 23, 202425.6925.6925.3725.3924.292,712
May 22, 202425.3625.7525.3625.6024.499,512
May 21, 202425.3725.4925.3625.4624.366,612
May 20, 202425.4225.5025.4125.4724.361,782
May 17, 202425.5225.5225.5225.5224.41-
May 16, 202425.4625.5225.4625.5224.41621
May 15, 202425.3825.4225.2125.4224.325,203
May 14, 202425.5925.5925.4025.4024.304,134
May 13, 202425.4525.6025.4525.6024.492,326
May 10, 202425.4125.4825.2425.4524.3410,454
May 9, 202425.6825.6825.3825.4124.314,534
May 8, 202425.5725.6025.4825.6024.49676
May 7, 202425.4525.4825.4525.4524.342,158
May 6, 202425.7725.8925.4525.5324.438,143
May 3, 2024 0.56 Dividend
May 3, 202425.9526.0825.6925.7824.664,446
May 2, 202425.9526.2325.9526.1024.437,069
May 1, 202425.8025.9825.8025.9524.294,924
Apr 30, 202426.0626.2125.7325.8424.1913,416
Apr 29, 202426.0026.2526.0026.1724.495,389
Apr 26, 202425.6425.9825.6425.9324.274,052
Apr 25, 202425.8025.8125.6325.7024.062,234
Apr 24, 202425.8025.8525.7625.8524.195,259
Apr 23, 202425.7425.8525.7425.7824.134,992
Apr 22, 202425.8525.8525.7425.7424.091,355
Apr 19, 202425.6525.7425.6025.7424.092,784
Apr 18, 202425.5425.6025.5225.6023.964,518
Apr 17, 202425.4725.5325.4725.4723.844,698
Apr 16, 202425.5025.5025.4525.4723.843,201
Apr 15, 202425.5025.5525.3525.3823.765,636
Apr 12, 202425.4125.5025.4025.5023.872,066
Apr 11, 202425.6425.6425.3625.4023.771,050
Apr 10, 202425.3625.4525.3625.4023.771,052
Apr 9, 202425.4925.5025.4525.5023.87876
Apr 8, 202425.3825.5025.3525.4123.783,473
Apr 5, 202425.4425.4425.3625.3923.761,169
Apr 4, 202425.4725.6525.4725.5223.892,979
Apr 3, 202425.5625.5625.5625.5623.92166
Apr 2, 202425.5225.7025.4525.7024.053,788
Apr 1, 202425.3525.5025.3525.3823.757,382
Mar 28, 202425.4925.4925.4225.4323.802,499
Mar 27, 202425.3525.4425.3525.4423.81864
Mar 26, 202425.4025.4025.3025.3123.692,807
Mar 25, 202425.3025.3425.3025.3423.72600
Mar 22, 202425.4025.5025.3125.4323.803,429
Mar 21, 202425.3025.3525.3025.3523.7310,167
Mar 20, 202425.3325.3525.3325.3523.731,510
Mar 19, 202425.1725.3525.1725.3323.719,161
Mar 18, 202425.1725.2925.1525.2923.672,839
Mar 15, 202425.3125.3125.3125.3123.69-
Mar 14, 202425.3125.3125.3025.3123.691,119
Mar 13, 202425.2025.3325.2025.3223.703,285
Mar 12, 202425.2525.3325.2525.3323.703,778
Mar 11, 202425.2525.2525.1925.2523.631,352
Mar 8, 202425.2025.2025.0825.1923.572,297
Mar 7, 202425.2425.2525.0625.0623.466,050
Mar 6, 202425.1025.1425.0525.1023.493,181
Mar 5, 202425.0925.1625.0825.1023.492,391
Mar 4, 202425.2525.2525.0825.0923.482,606
Mar 1, 202425.1025.1425.0525.1123.508,569
Feb 29, 202425.2025.2525.1625.1623.552,404
Feb 28, 202425.1525.2425.1525.2423.622,922
Feb 27, 202425.1025.1325.0625.0923.484,424
Feb 26, 202425.2025.2025.0525.0923.484,515
Feb 23, 202425.0325.1925.0325.1723.565,004
Feb 22, 202425.2025.2025.0025.1023.504,352
Feb 21, 202425.2025.2025.0225.1523.5411,170
Feb 20, 202425.2025.2025.1825.1823.57809
Feb 16, 202425.2025.2024.9025.1523.549,319
Feb 15, 202425.1425.1525.0125.0523.444,722
Feb 14, 202425.1025.2025.0525.2023.595,632
Feb 13, 202425.2825.2825.0525.1623.541,461
Feb 12, 202425.0525.3525.0025.3323.718,832
Feb 9, 202425.1425.1525.0925.1223.511,270
Feb 8, 202425.1525.1724.8024.8023.215,648
Feb 7, 202424.7925.2224.7925.0223.425,432
Feb 6, 202424.9524.9524.8424.8423.254,131
Feb 5, 202425.1525.1524.7524.8523.266,772
Feb 2, 2024 0.56 Dividend
Feb 2, 202425.1925.4025.1425.1823.5712,263
Feb 1, 202425.5625.9725.4625.8723.6922,049
Jan 31, 202425.3025.6025.3025.6023.447,412
Jan 30, 202425.4025.4525.3525.4323.284,665

Related Tickers

TEN-PF Tsakos Energy Navigation Limited
26.04
+0.00%
 
GLOP-PB GasLog Partners LP
25.73
+0.57%
 
GLOP-PC GasLog Partners LP
25.52
0.00%
 
GLOP-PA GasLog Partners LP
25.95
+0.58%
 
GLP-PB Global Partners LP
26.48
-0.13%
 
TEN-PE Tsakos Energy Navigation Limited
25.86
+0.22%
 
SEAL-PA Seapeak LLC
25.51
+0.04%
 
SEAL-PB Seapeak LLC
25.65
+0.47%
 
EP-PC El Paso Energy Capital Trust I PFD CV TR SECS
48.68
+0.21%
 
NGL-PC NGL Energy Partners LP
23.91
+0.17%