Dynagas LNG Partners LP Common Units (DLNG)
4.1600
-0.0800 (-1.89%)
NYSE · Last Trade: Apr 2nd, 4:16 PM EDT
Historical Prices For Dynagas LNG Partners LP Common Units (DLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 4.32 | 4.32 | 4.20 | 4.24 | 152,048 | 4.24 |
| 3/31/2026 | 4.16 | 4.30 | 4.09 | 4.28 | 131,907 | 4.28 |
| 3/30/2026 | 4.26 | 4.27 | 4.04 | 4.14 | 163,495 | 4.14 |
| 3/27/2026 | 4.23 | 4.28 | 4.18 | 4.26 | 81,184 | 4.26 |
| 3/26/2026 | 3.98 | 4.28 | 3.98 | 4.23 | 164,331 | 4.23 |
| 3/25/2026 | 4.11 | 4.12 | 3.93 | 3.96 | 96,139 | 3.96 |
| 3/24/2026 | 4.16 | 4.25 | 3.98 | 4.10 | 166,352 | 4.10 |
| 3/23/2026 | 4.32 | 4.32 | 4.12 | 4.22 | 110,935 | 4.22 |
| 3/20/2026 | 4.35 | 4.36 | 4.20 | 4.29 | 120,319 | 4.29 |
| 3/19/2026 | 4.02 | 4.36 | 4.02 | 4.29 | 270,252 | 4.29 |
| 3/18/2026 | 3.95 | 4.04 | 3.92 | 4.02 | 80,638 | 4.02 |
| 3/17/2026 | 3.85 | 3.97 | 3.80 | 3.94 | 135,845 | 3.94 |
| 3/16/2026 | 4.00 | 4.08 | 3.76 | 3.76 | 182,503 | 3.76 |
| 3/13/2026 | 4.30 | 4.30 | 3.97 | 4.02 | 179,097 | 4.02 |
| 3/12/2026 | 4.29 | 4.29 | 4.14 | 4.17 | 135,773 | 4.17 |
| 3/11/2026 | 4.10 | 4.28 | 4.10 | 4.16 | 165,098 | 4.16 |
| 3/10/2026 | 4.32 | 4.32 | 4.07 | 4.09 | 101,630 | 4.09 |
| 3/09/2026 | 4.37 | 4.45 | 4.15 | 4.28 | 267,717 | 4.28 |
| 3/06/2026 | 4.39 | 4.39 | 4.15 | 4.21 | 182,461 | 4.21 |
| 3/05/2026 | 4.20 | 4.31 | 4.14 | 4.28 | 110,519 | 4.28 |
| 3/04/2026 | 3.99 | 4.23 | 3.95 | 4.17 | 150,063 | 4.17 |
| 3/03/2026 | 4.18 | 4.18 | 3.86 | 3.95 | 113,513 | 3.95 |
| 3/02/2026 | 4.14 | 4.14 | 3.86 | 4.00 | 128,077 | 4.00 |
| 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 | 4.08 |
| 2/19/2026 | 3.97 | 4.05 | 3.93 | 4.00 | 95,591 | 4.00 |
| 2/18/2026 | 3.97 | 4.02 | 3.81 | 3.97 | 42,537 | 3.97 |
| 2/17/2026 | 3.90 | 4.00 | 3.81 | 3.91 | 112,403 | 3.91 |
| 2/13/2026 | 3.89 | 3.99 | 3.85 | 3.88 | 100,970 | 3.88 |
| 2/12/2026 | 3.78 | 3.92 | 3.75 | 3.84 | 196,111 | 3.84 |
| 2/11/2026 | 3.81 | 3.83 | 3.77 | 3.80 | 34,663 | 3.80 |
| 2/10/2026 | 3.80 | 3.83 | 3.70 | 3.78 | 155,962 | 3.78 |
| 2/09/2026 | 3.76 | 3.85 | 3.72 | 3.75 | 134,717 | 3.75 |
| 2/06/2026 | 3.83 | 3.93 | 3.76 | 3.76 | 67,933 | 3.76 |
| 2/05/2026 | 3.83 | 3.94 | 3.76 | 3.76 | 94,984 | 3.76 |
| 2/04/2026 | 3.91 | 3.94 | 3.82 | 3.84 | 74,592 | 3.84 |
| 2/03/2026 | 3.85 | 3.90 | 3.85 | 3.89 | 24,798 | 3.89 |
| 2/02/2026 | 3.80 | 3.87 | 3.76 | 3.81 | 53,524 | 3.81 |
| 1/30/2026 | 3.89 | 3.91 | 3.78 | 3.78 | 112,013 | 3.78 |
| 1/29/2026 | 3.92 | 4.00 | 3.84 | 3.84 | 114,965 | 3.84 |
| 1/28/2026 | 4.07 | 4.11 | 3.85 | 3.88 | 167,149 | 3.88 |
| 1/27/2026 | 3.91 | 4.11 | 3.91 | 4.01 | 80,249 | 4.01 |
| 1/26/2026 | 4.10 | 4.13 | 3.90 | 3.91 | 78,576 | 3.91 |
| 1/23/2026 | 4.08 | 4.25 | 3.98 | 4.03 | 107,495 | 4.03 |
| 1/22/2026 | 4.02 | 4.26 | 3.91 | 4.08 | 327,857 | 4.08 |
| 1/21/2026 | 3.89 | 4.05 | 3.89 | 4.03 | 81,861 | 4.03 |
| 1/20/2026 | 3.85 | 3.99 | 3.83 | 3.89 | 377,117 | 3.89 |
| 1/16/2026 | 3.86 | 3.98 | 3.86 | 3.89 | 142,354 | 3.89 |
| 1/15/2026 | 3.93 | 3.99 | 3.78 | 3.82 | 49,997 | 3.82 |
| 1/14/2026 | 3.78 | 4.18 | 3.73 | 3.91 | 200,931 | 3.91 |
| 1/13/2026 | 3.82 | 3.82 | 3.70 | 3.74 | 44,393 | 3.74 |
| 1/12/2026 | 3.78 | 3.90 | 3.73 | 3.76 | 51,080 | 3.76 |
| 1/09/2026 | 3.73 | 3.76 | 3.67 | 3.73 | 28,299 | 3.73 |
| 1/08/2026 | 3.66 | 3.79 | 3.66 | 3.69 | 40,746 | 3.69 |
| 1/07/2026 | 3.71 | 3.72 | 3.66 | 3.66 | 22,079 | 3.66 |
| 1/06/2026 | 3.70 | 3.79 | 3.70 | 3.71 | 19,998 | 3.71 |
| 1/05/2026 | 3.77 | 3.77 | 3.70 | 3.72 | 38,818 | 3.72 |
| 1/02/2026 | 3.73 | 3.84 | 3.70 | 3.72 | 25,749 | 3.72 |