Dark

DLNG
DYNAGAS LNG PARNERS LP
stock NYSE

At Close

Aug 14, 2026 3:58:28 PM EDT

3.84USD+1.053%(+0.04)38,328

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.80)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

3.86USD+0.521%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	3.8400	3.9000	3.7700	3.8600	+1.579%	38,328	0.000%
2026-08-13	3.7200	3.8200	3.6900	3.8000	+2.426%	28,895	+1.579%
2026-08-12	3.8394	3.8394	3.6900	3.7100	-1.592%	26,627	+4.043%
2026-08-11	3.8600	3.9300	3.7500	3.7700	-2.078%	52,738	+2.387%
2026-08-10	3.7300	3.8500	3.7173	3.8500	+2.394%	54,754	+0.260%
2026-08-07	3.9300	3.9400	3.7000	3.7600	-3.590%	73,644	+2.660%
2026-08-06	3.7500	3.9000	3.7000	3.9000	+7.143%	100,174	-1.026%
2026-08-05	3.8100	3.8100	3.5900	3.6400	-2.933%	92,411	+6.044%
2026-08-04	3.7100	3.8000	3.6700	3.7500	+1.078%	28,973	+2.933%
2026-08-03	3.5900	3.7500	3.5900	3.7100	+2.204%	40,450	+4.043%
2026-07-31	3.7300	3.7300	3.5700	3.6300	-1.359%	36,355	+6.336%
2026-07-30	3.6000	3.7400	3.6000	3.6800	+3.081%	54,791	+4.891%
2026-07-29	3.6300	3.7000	3.5500	3.5700	-1.381%	45,380	+8.123%
2026-07-28	3.6900	3.7500	3.5500	3.6200	-2.162%	32,964	+6.630%
2026-07-27	3.6000	3.7900	3.4701	3.7000	+2.493%	79,681	+4.324%
2026-07-24	3.9600	4.0000	3.5000	3.6100	-6.234%	175,827	+6.925%
2026-07-23	3.8500	3.9900	3.8200	3.8500	+4.336%	213,727	+0.260%
2026-07-22	3.3500	3.8900	3.3500	3.6900	+9.172%	605,622	+4.607%
2026-07-21	3.3900	3.4800	3.3800	3.3800	0.000%	17,418	+14.201%
2026-07-20	3.4400	3.4700	3.3504	3.3800	+0.297%	22,727	+14.201%
2026-07-17	3.3500	3.4900	3.3400	3.3700	+1.506%	81,105	+14.540%
2026-07-16	3.5000	3.6400	3.3000	3.3200	-9.041%	101,319	+16.265%
2026-07-15	3.7000	3.7000	3.6301	3.6500	-0.273%	13,051	+5.753%
2026-07-14	3.5900	3.6900	3.5900	3.6600	+0.826%	28,858	+5.464%
2026-07-13	3.7300	3.7300	3.6100	3.6300	-1.359%	28,610	+6.336%
2026-07-10	3.6600	3.6900	3.6200	3.6800	+1.377%	10,961	+4.891%
2026-07-09	3.6100	3.6800	3.5950	3.6300	0.000%	27,867	+6.336%
2026-07-08	3.6000	3.6800	3.5900	3.6300	+1.114%	23,809	+6.336%
2026-07-07	3.6300	3.6300	3.5500	3.5900	-0.278%	15,597	+7.521%
2026-07-06	3.5300	3.6300	3.5300	3.6000	+0.840%	30,633	+7.222%
2026-07-02	3.5200	3.5800	3.4600	3.5700	+3.779%	28,209	+8.123%
2026-07-01	3.4200	3.4700	3.3800	3.4400	+1.775%	23,343	+12.209%
2026-06-30	3.4200	3.4500	3.3800	3.3800	-0.880%	17,808	+14.201%
2026-06-29	3.4100	3.4941	3.3600	3.4100	+1.488%	35,106	+13.196%
2026-06-26	3.3900	3.4700	3.2700	3.3600	-0.885%	115,829	+14.881%
2026-06-25	3.4400	3.4894	3.3700	3.3900	-1.453%	64,398	+13.864%
2026-06-24	3.5000	3.5299	3.3800	3.4400	-2.273%	58,736	+12.209%
2026-06-23	3.5000	3.5600	3.4900	3.5200	-1.124%	65,080	+9.659%
2026-06-22	3.5300	3.5899	3.4600	3.5600	+0.850%	64,865	+8.427%
2026-06-18	3.5900	3.6700	3.5055	3.5300	-2.486%	56,473	+9.348%
2026-06-17	3.7000	3.7500	3.5900	3.6200	-1.362%	27,272	+6.630%
2026-06-16	3.7500	3.7600	3.6700	3.6700	-1.344%	43,654	+5.177%
2026-06-15	3.7200	3.7900	3.7200	3.7200	-0.800%	29,402	+3.763%
2026-06-12	3.8200	3.8400	3.7300	3.7500	-1.316%	30,968	+2.933%
2026-06-11	3.7300	3.8200	3.7300	3.8000	+0.529%	21,067	+1.579%
2026-06-10	3.7200	3.8500	3.7200	3.7800	+1.613%	16,701	+2.116%
2026-06-09	3.7300	3.7750	3.7200	3.7200	-1.326%	30,093	+3.763%
2026-06-08	3.7300	3.8000	3.7300	3.7700	+1.072%	21,989	+2.387%
2026-06-05	3.7600	3.7700	3.7300	3.7300	-0.267%	12,101	+3.485%
2026-06-04	3.7500	3.7900	3.7100	3.7400	-0.796%	33,519	+3.209%
2026-06-03	3.8100	3.8303	3.7600	3.7700	-1.309%	18,305	+2.387%
2026-06-02	3.8200	3.8500	3.7600	3.8200	+1.058%	30,500	+1.047%
2026-06-01	3.7500	3.8888	3.7500	3.7800	+0.265%	31,760	+2.116%
2026-05-29	3.8500	3.8906	3.7100	3.7700	-2.078%	70,256	+2.387%
2026-05-28	3.8500	3.9000	3.8000	3.8500	-0.773%	43,451	+0.260%
2026-05-27	3.8600	3.9300	3.8200	3.8800	+0.779%	22,047	-0.515%
2026-05-26	3.8700	3.9000	3.8113	3.8500	0.000%	38,789	+0.260%
2026-05-22	3.9200	3.9600	3.8300	3.8500	-2.284%	50,363	+0.260%
2026-05-21	3.9100	3.9500	3.8650	3.9400	+0.767%	26,861	-2.030%
2026-05-20	3.9000	3.9300	3.8550	3.9100	+0.256%	30,756	-1.279%
2026-05-19	3.8600	3.9300	3.8250	3.9000	+2.902%	80,518	-1.026%
2026-05-18	3.8300	3.9000	3.7600	3.7900	-0.785%	46,210	+1.847%
2026-05-15	3.8500	3.9700	3.8001	3.8200	-2.551%	96,284	+1.047%
2026-05-14	3.8100	3.9400	3.7601	3.9200	+4.533%	49,545	-1.531%
2026-05-13	3.9000	3.9200	3.7200	3.7500	-2.089%	110,253	+2.933%
2026-05-12	3.8500	3.9300	3.8200	3.8300	-1.034%	125,731	+0.783%
2026-05-11	3.8300	3.9099	3.8000	3.8700	+0.781%	75,246	-0.258%
2026-05-08	3.8400	3.8863	3.8301	3.8400	0.000%	39,123	+0.521%
2026-05-07	3.8200	3.8900	3.8200	3.8400	-0.260%	16,735	+0.521%
2026-05-06	3.8500	3.8800	3.8500	3.8500	0.000%	29,555	+0.260%
2026-05-05	3.9200	3.9200	3.8000	3.8500	-0.259%	46,614	+0.260%
2026-05-04	4.0000	4.0000	3.8501	3.8600	-1.279%	47,061	0.000%
2026-05-01	3.8500	3.9600	3.8500	3.9100	+0.514%	57,611	-1.279%
2026-04-30	3.9000	3.9691	3.8600	3.8900	+0.777%	41,364	-0.771%
2026-04-29	3.9500	4.0120	3.8600	3.8600	-1.279%	69,449	0.000%
2026-04-28	3.9100	3.9400	3.8800	3.9100	0.000%	14,131	-1.279%
2026-04-27	3.9600	3.9600	3.9000	3.9100	-0.761%	29,562	-1.279%
2026-04-24	3.9750	3.9900	3.9100	3.9400	-1.005%	13,402	-2.030%
2026-04-23	4.1000	4.1100	3.8700	3.9800	-2.927%	132,362	-3.015%
2026-04-22	4.0500	4.1300	4.0000	4.1000	+3.015%	80,575	-5.854%
2026-04-21	3.9400	4.0000	3.8901	3.9800	0.000%	28,668	-3.015%
2026-04-20	3.9700	4.0000	3.8600	3.9800	+1.015%	94,125	-3.015%
2026-04-17	4.0700	4.0700	3.9200	3.9400	-1.253%	130,432	-2.030%
2026-04-16	3.9800	4.1300	3.9800	3.9900	0.000%	151,401	-3.258%
2026-04-15	4.0500	4.0500	3.9800	3.9900	+0.251%	68,405	-3.258%
2026-04-14	3.9500	4.0500	3.9100	3.9800	+0.759%	125,259	-3.015%
2026-04-13	4.1000	4.1100	3.9500	3.9500	-3.423%	67,132	-2.278%
2026-04-10	4.0500	4.1600	3.9700	4.0900	+0.988%	94,830	-5.623%
2026-04-09	4.1200	4.1753	4.0500	4.0500	-1.460%	34,997	-4.691%
2026-04-08	4.2000	4.2000	4.1100	4.1100	-2.375%	37,672	-6.083%
2026-04-07	4.2000	4.2900	4.2000	4.2100	-1.174%	33,673	-8.314%
2026-04-06	4.1500	4.2800	4.1199	4.2600	+2.651%	74,236	-9.390%
2026-04-02	4.2000	4.2500	4.1000	4.1500	-2.123%	60,108	-6.988%
2026-04-01	4.3200	4.3200	4.1950	4.2400	-0.935%	152,048	-8.962%
2026-03-31	4.1600	4.3000	4.0900	4.2800	+3.382%	131,907	-9.813%
2026-03-30	4.2600	4.2700	4.0450	4.1400	-2.817%	163,495	-6.763%
2026-03-27	4.2300	4.2800	4.1801	4.2600	+0.709%	81,184	-9.390%
2026-03-26	3.9800	4.2800	3.9800	4.2300	+6.818%	164,331	-8.747%
2026-03-25	4.1100	4.1200	3.9300	3.9600	-3.415%	96,139	-2.525%
2026-03-24	4.1600	4.2500	3.9800	4.1000	-2.844%	166,351	-5.854%
2026-03-23	4.3200	4.3200	4.1200	4.2200	-1.632%	110,935	-8.531%
2026-03-20	4.3500	4.3600	4.1950	4.2900	0.000%	120,318	-10.023%
2026-03-19	4.0200	4.3600	4.0200	4.2900	+6.716%	270,979	-10.023%
2026-03-18	3.9500	4.0400	3.9200	4.0200	+2.030%	80,639	-3.980%
2026-03-17	3.8500	3.9700	3.8000	3.9400	+4.787%	135,845	-2.030%
2026-03-16	4.0000	4.0800	3.7600	3.7600	-6.468%	182,503	+2.660%
2026-03-13	4.3000	4.3000	3.9700	4.0200	-3.597%	179,097	-3.980%
2026-03-12	4.2900	4.2900	4.1400	4.1700	+0.240%	135,774	-7.434%
2026-03-11	4.1000	4.2800	4.1000	4.1600	+1.711%	165,101	-7.212%
2026-03-10	4.3200	4.3200	4.0700	4.0900	-4.439%	101,630	-5.623%
2026-03-09	4.3700	4.4500	4.1500	4.2800	+1.663%	267,768	-9.813%
2026-03-06	4.3900	4.3900	4.1500	4.2100	-1.636%	182,461	-8.314%
2026-03-05	4.2000	4.3100	4.1450	4.2800	+2.638%	110,519	-9.813%
2026-03-04	3.9900	4.2331	3.9528	4.1700	+5.570%	150,070	-7.434%
2026-03-03	4.1800	4.1800	3.8600	3.9500	-1.250%	113,513	-2.278%
2026-03-02	4.1400	4.1400	3.8591	4.0000	+2.564%	128,081	-3.500%
2026-02-27	3.9400	3.9400	3.8800	3.9000	-1.015%	39,582	-1.026%
2026-02-26	3.8700	3.9900	3.8400	3.9400	+1.026%	66,038	-2.030%
2026-02-25	3.9600	3.9800	3.8401	3.9000	-0.256%	52,900	-1.026%
2026-02-24	4.0000	4.0100	3.8801	3.9100	-1.013%	81,017	-1.279%
2026-02-23	4.0500	4.0950	3.9200	3.9500	-3.186%	42,790	-2.278%
2026-02-20	4.0600	4.1800	3.9600	4.0800	+2.000%	283,126	-5.392%
2026-02-19	3.9700	4.0500	3.9300	4.0000	+0.756%	95,616	-3.500%
2026-02-18	3.9700	4.0200	3.8101	3.9700	+1.535%	42,537	-2.771%
2026-02-17	3.9000	4.0000	3.8100	3.9100	+0.773%	112,403	-1.279%
2026-02-13	3.8900	3.9865	3.8500	3.8800	+1.042%	100,970	-0.515%
2026-02-12	3.7800	3.9200	3.7500	3.8400	+1.053%	196,111	+0.521%
2026-02-11	3.8100	3.8300	3.7710	3.8000	+0.529%	34,663	+1.579%
2026-02-10	3.8000	3.8350	3.7000	3.7800	+0.800%	155,977	+2.116%
2026-02-09	3.7600	3.8550	3.7200	3.7500	-0.266%	134,717	+2.933%
2026-02-06	3.8300	3.9300	3.7600	3.7600	0.000%	67,933	+2.660%
2026-02-05	3.8300	3.9400	3.7600	3.7600	-2.083%	95,106	+2.660%
2026-02-04	3.9100	3.9400	3.8200	3.8400	-1.285%	74,592	+0.521%
2026-02-03	3.8500	3.9000	3.8500	3.8900	+2.100%	24,798	-0.771%
2026-02-02	3.8000	3.8650	3.7600	3.8100	+0.794%	53,524	+1.312%
2026-01-30	3.8900	3.9100	3.7800	3.7800	-1.563%	112,013	+2.116%
2026-01-29	3.9200	4.0000	3.8400	3.8400	-1.031%	114,965	+0.521%
2026-01-28	4.0700	4.1100	3.8500	3.8800	-3.242%	167,149	-0.515%
2026-01-27	3.9100	4.1100	3.9100	4.0100	+2.558%	80,250	-3.741%
2026-01-26	4.1000	4.1300	3.9000	3.9100	-2.978%	78,576	-1.279%
2026-01-23	4.0800	4.2500	3.9800	4.0300	-1.225%	107,495	-4.218%
2026-01-22	4.0200	4.2650	3.9100	4.0800	+1.241%	327,857	-5.392%
2026-01-21	3.8900	4.0500	3.8900	4.0300	+3.599%	81,861	-4.218%
2026-01-20	3.8500	3.9900	3.8300	3.8900	0.000%	377,117	-0.771%
2026-01-16	3.8600	3.9800	3.8600	3.8900	+1.832%	142,354	-0.771%
2026-01-15	3.9300	3.9899	3.7800	3.8200	-2.302%	49,997	+1.047%
2026-01-14	3.7800	4.1800	3.7300	3.9100	+4.545%	200,931	-1.279%
2026-01-13	3.8200	3.8200	3.7015	3.7400	-0.532%	44,393	+3.209%
2026-01-12	3.7800	3.9000	3.7300	3.7600	+0.804%	51,280	+2.660%
2026-01-09	3.7300	3.7600	3.6700	3.7300	+1.084%	25,300	+3.485%
2026-01-08	3.6600	3.7900	3.6600	3.6900	+0.820%	40,746	+4.607%
2026-01-07	3.7100	3.7230	3.6600	3.6600	-1.348%	22,079	+5.464%
2026-01-06	3.7000	3.7900	3.7000	3.7100	-0.269%	19,998	+4.043%
2026-01-05	3.7700	3.7700	3.7000	3.7200	0.000%	38,920	+3.763%
2026-01-02	3.7311	3.8400	3.7000	3.7200	-1.326%	25,749	+3.763%
2025-12-31	3.8000	3.8200	3.7300	3.7700	-0.789%	25,825	+2.387%
2025-12-30	3.8100	3.8100	3.7580	3.8000	-0.262%	81,695	+1.579%
2025-12-29	3.8100	3.8699	3.8000	3.8100	-0.522%	17,821	+1.312%
2025-12-26	3.8200	3.8499	3.7900	3.8300	-0.777%	16,286	+0.783%
2025-12-24	3.9000	3.9000	3.8300	3.8600	-0.515%	4,185	0.000%
2025-12-23	3.8200	3.9000	3.8100	3.8800	+0.518%	54,824	-0.515%
2025-12-22	3.9400	4.0000	3.8500	3.8600	-1.531%	39,832	0.000%
2025-12-19	3.9800	4.0048	3.8900	3.9200	-1.754%	48,169	-1.531%
2025-12-18	3.9500	4.0200	3.9200	3.9900	+1.269%	141,131	-3.258%
2025-12-17	3.8600	3.9400	3.8600	3.9400	+2.338%	34,110	-2.030%
2025-12-16	3.7900	3.8500	3.7700	3.8500	+1.583%	47,875	+0.260%
2025-12-15	3.8300	3.8300	3.7600	3.7900	0.000%	25,002	+1.847%
2025-12-12	3.8300	3.8300	3.7781	3.7900	-1.302%	28,718	+1.847%
2025-12-11	3.8500	3.8500	3.8200	3.8400	+0.261%	29,744	+0.521%
2025-12-10	3.7500	3.8400	3.7500	3.8300	+2.406%	44,252	+0.783%
2025-12-09	3.7800	3.7800	3.7100	3.7400	-0.267%	56,965	+3.209%
2025-12-08	3.7300	3.8000	3.7270	3.7500	0.000%	21,946	+2.933%
2025-12-05	3.7000	3.8000	3.7000	3.7500	+1.078%	20,545	+2.933%
2025-12-04	3.7481	3.7481	3.6700	3.7100	-0.536%	45,665	+4.043%
2025-12-03	3.6700	3.7400	3.6700	3.7300	+0.811%	65,595	+3.485%
2025-12-02	3.6500	3.7100	3.6500	3.7000	+0.817%	24,528	+4.324%
2025-12-01	3.6000	3.6800	3.6000	3.6700	+1.944%	30,129	+5.177%
2025-11-28	3.7600	3.7600	3.4900	3.6000	-3.226%	88,346	+7.222%
2025-11-26	3.7200	3.8100	3.7200	3.7200	-1.064%	48,631	+3.763%
2025-11-25	3.7300	3.8330	3.7300	3.7600	-0.792%	37,428	+2.660%
2025-11-24	3.8000	3.8440	3.7000	3.7900	+0.531%	63,670	+1.847%
2025-11-21	3.7300	3.8221	3.7110	3.7700	+0.266%	50,249	+2.387%
2025-11-20	3.5800	3.8300	3.5650	3.7600	+6.516%	113,735	+2.660%
2025-11-19	3.5500	3.5800	3.5100	3.5300	-1.397%	27,770	+9.348%
2025-11-18	3.5800	3.6100	3.5600	3.5800	-0.556%	32,173	+7.821%
2025-11-17	3.5600	3.6600	3.5600	3.6000	+1.124%	60,263	+7.222%
2025-11-14	3.5100	3.5600	3.5100	3.5600	+1.425%	20,506	+8.427%
2025-11-13	3.5100	3.5600	3.5000	3.5100	-0.567%	23,559	+9.972%
2025-11-12	3.5200	3.5500	3.5200	3.5300	0.000%	24,728	+9.348%
2025-11-11	3.5400	3.5446	3.5100	3.5300	+0.570%	17,246	+9.348%
2025-11-10	3.5800	3.5960	3.5000	3.5100	-1.681%	28,195	+9.972%
2025-11-07	3.5900	3.5900	3.5400	3.5700	0.000%	21,171	+8.123%
2025-11-06	3.6000	3.6200	3.5300	3.5700	-0.279%	69,791	+8.123%
2025-11-05	3.5500	3.5900	3.5350	3.5800	+1.705%	36,063	+7.821%
2025-11-04	3.5800	3.6300	3.5100	3.5200	-3.030%	35,434	+9.659%
2025-11-03	3.5800	3.6500	3.5200	3.6300	+0.554%	61,881	+6.336%
2025-10-31	3.6400	3.6400	3.5100	3.6100	+1.977%	29,987	+6.925%
2025-10-30	3.5600	3.6800	3.5400	3.5400	-0.282%	63,798	+9.040%
2025-10-29	3.6500	3.6600	3.5500	3.5500	-2.473%	59,705	+8.732%
2025-10-28	3.5900	3.7000	3.5800	3.6400	+1.393%	74,069	+6.044%
2025-10-27	3.5400	3.6600	3.5000	3.5900	+1.412%	45,861	+7.521%
2025-10-24	3.6000	3.6400	3.4500	3.5400	-1.667%	107,200	+9.040%
2025-10-23	3.5500	3.6900	3.5500	3.6000	+1.695%	51,564	+7.222%
2025-10-22	3.4800	3.5700	3.4725	3.5400	+1.724%	31,027	+9.040%
2025-10-21	3.5000	3.5500	3.4800	3.4800	-1.416%	45,386	+10.920%
2025-10-20	3.5700	3.5800	3.5200	3.5300	-0.282%	28,343	+9.348%
2025-10-17	3.5200	3.5550	3.5200	3.5400	-0.282%	22,990	+9.040%
2025-10-16	3.5900	3.6300	3.5300	3.5500	-0.141%	47,009	+8.732%
2025-10-15	3.4700	3.5900	3.4700	3.5550	+2.155%	40,961	+8.579%
2025-10-14	3.4800	3.6000	3.4800	3.4800	-0.858%	86,271	+10.920%
2025-10-13	3.5100	3.5700	3.4803	3.5101	+0.576%	52,014	+9.968%
2025-10-10	3.5300	3.5400	3.4000	3.4900	-1.133%	58,711	+10.602%
2025-10-09	3.5200	3.5500	3.5001	3.5300	+0.284%	47,927	+9.348%
2025-10-08	3.4600	3.5300	3.4600	3.5200	+1.734%	25,654	+9.659%
2025-10-07	3.5300	3.5338	3.4500	3.4600	-1.425%	47,776	+11.561%
2025-10-06	3.5400	3.5500	3.4950	3.5100	-0.567%	35,027	+9.972%
2025-10-03	3.5400	3.6000	3.5100	3.5300	-0.563%	24,648	+9.348%
2025-10-02	3.4800	3.5628	3.4800	3.5500	+0.852%	26,132	+8.732%
2025-10-01	3.4900	3.6400	3.4900	3.5200	+0.285%	23,264	+9.659%
2025-09-30	3.6000	3.6190	3.5000	3.5100	-1.404%	21,763	+9.972%
2025-09-29	3.6100	3.6662	3.5100	3.5600	-1.385%	41,765	+8.427%
2025-09-26	3.6000	3.7240	3.6000	3.6100	-0.551%	61,144	+6.925%
2025-09-25	3.6500	3.7872	3.6000	3.6300	-0.357%	64,542	+6.336%
2025-09-24	3.7500	3.7500	3.6000	3.6430	-1.806%	112,761	+5.957%
2025-09-23	3.7900	3.8115	3.7100	3.7100	-1.330%	41,002	+4.043%
2025-09-22	3.7100	3.8200	3.7100	3.7600	+0.535%	55,486	+2.660%
2025-09-19	3.8300	3.8300	3.7300	3.7400	-2.350%	63,270	+3.209%
2025-09-18	3.8300	3.8500	3.7900	3.8300	+1.726%	18,962	+0.783%
2025-09-17	3.8100	3.8100	3.7300	3.7650	-0.397%	68,136	+2.523%
2025-09-16	3.8500	3.9000	3.7700	3.7800	-0.526%	54,369	+2.116%
2025-09-15	3.8900	3.8900	3.8000	3.8000	-1.554%	45,920	+1.579%
2025-09-12	3.8500	3.8600	3.8299	3.8600	+1.047%	10,963	0.000%
2025-09-11	3.7900	3.8600	3.7900	3.8200	+0.526%	17,207	+1.047%
2025-09-10	3.8300	3.8500	3.8000	3.8000	+0.529%	22,432	+1.579%
2025-09-09	3.7400	3.8775	3.7300	3.7800	-2.073%	37,112	+2.116%
2025-09-08	3.8800	3.8900	3.7600	3.8600	+2.387%	96,269	0.000%
2025-09-05	3.7400	3.8000	3.6500	3.7700	+1.344%	37,826	+2.387%
2025-09-04	3.6500	3.7300	3.6500	3.7200	+1.362%	44,519	+3.763%
2025-09-03	3.7400	3.7400	3.6100	3.6700	-1.344%	28,306	+5.177%
2025-09-02	3.6000	3.7230	3.6000	3.7200	+3.047%	57,685	+3.763%
2025-08-29	3.6100	3.6199	3.5735	3.6100	+0.838%	37,406	+6.925%
2025-08-28	3.5500	3.6000	3.5500	3.5800	+0.280%	68,645	+7.821%
2025-08-27	3.5600	3.6000	3.5500	3.5700	-0.557%	24,728	+8.123%
2025-08-26	3.5800	3.6200	3.5800	3.5900	0.000%	21,631	+7.521%
2025-08-25	3.6200	3.6537	3.5600	3.5900	-1.913%	26,240	+7.521%
2025-08-22	3.6800	3.6800	3.6000	3.6600	+0.549%	48,151	+5.464%
2025-08-21	3.5700	3.6643	3.5700	3.6400	+1.111%	46,981	+6.044%
2025-08-20	3.5800	3.6200	3.5501	3.6000	+1.408%	9,885	+7.222%
2025-08-19	3.4900	3.5699	3.4900	3.5500	+0.852%	34,698	+8.732%
2025-08-18	3.5600	3.6209	3.4805	3.5200	-0.565%	24,306	+9.659%
2025-08-15	3.6500	3.6500	3.5100	3.5400	-3.014%	83,141	+9.040%
2025-08-14	3.6200	3.6500	3.6000	3.6500	+1.389%	25,610	+5.753%
2025-08-13	3.6100	3.6250	3.5750	3.6000	-0.139%	9,832	+7.222%
2025-08-12	3.6200	3.6300	3.5900	3.6050	-0.277%	16,124	+7.074%
2025-08-11	3.6000	3.6459	3.5699	3.6150	+0.417%	25,369	+6.777%
2025-08-08	3.6200	3.7000	3.5640	3.6000	-0.690%	21,772	+7.222%
2025-08-07	3.6900	3.6999	3.6200	3.6250	-1.495%	8,552	+6.483%
2025-08-06	3.6600	3.8000	3.5588	3.6800	0.000%	74,836	+4.891%
2025-08-05	3.5600	3.7000	3.5600	3.6800	+3.955%	28,042	+4.891%
2025-08-04	3.4800	3.5600	3.4800	3.5400	+0.855%	40,581	+9.040%
2025-08-01	3.4700	3.5236	3.4700	3.5100	+0.573%	18,718	+9.972%
2025-07-31	3.5400	3.5801	3.4600	3.4900	-1.412%	45,611	+10.602%
2025-07-30	3.6300	3.6300	3.4700	3.5400	-1.393%	59,541	+9.040%
2025-07-29	3.6300	3.6450	3.5600	3.5900	-0.278%	30,578	+7.521%
2025-07-28	3.6000	3.6600	3.5400	3.6000	+1.695%	53,657	+7.222%
2025-07-25	3.5800	3.6000	3.5200	3.5400	-1.117%	34,894	+9.040%
2025-07-24	3.5400	3.5800	3.5000	3.5800	+0.562%	35,234	+7.821%
2025-07-23	3.5000	3.5900	3.5000	3.5600	+3.188%	17,330	+8.427%
2025-07-22	3.5300	3.5922	3.4500	3.4500	-2.542%	30,986	+11.884%
2025-07-21	3.5900	3.5900	3.4500	3.5400	-1.393%	59,369	+9.040%
2025-07-18	3.5700	3.5900	3.5200	3.5900	+0.476%	31,605	+7.521%
2025-07-17	3.6400	3.6640	3.5200	3.5730	-1.841%	37,222	+8.032%
2025-07-16	3.6500	3.6900	3.6200	3.6400	-0.274%	33,572	+6.044%
2025-07-15	3.6700	3.6767	3.6100	3.6500	-0.545%	21,709	+5.753%
2025-07-14	3.5800	3.7000	3.5500	3.6700	+1.944%	23,564	+5.177%
2025-07-11	3.6800	3.7100	3.6000	3.6000	-2.174%	46,696	+7.222%
2025-07-10	3.6800	3.7219	3.6300	3.6800	+0.272%	7,937	+4.891%
2025-07-09	3.6300	3.6816	3.6200	3.6700	+1.550%	9,824	+5.177%
2025-07-08	3.7200	3.7500	3.6100	3.6140	-2.849%	79,524	+6.807%
2025-07-07	3.5800	3.7200	3.5800	3.7200	+3.621%	45,606	+3.763%
2025-07-03	3.6300	3.6700	3.5900	3.5900	-0.554%	17,187	+7.521%
2025-07-02	3.5900	3.6600	3.5660	3.6100	+0.278%	20,965	+6.925%
2025-07-01	3.5200	3.6000	3.5200	3.6000	+2.273%	17,105	+7.222%
2025-06-30	3.5300	3.6400	3.5200	3.5200	-2.762%	39,862	+9.659%
2025-06-27	3.6500	3.6500	3.5800	3.6200	-0.822%	19,017	+6.630%
2025-06-26	3.5800	3.6900	3.5800	3.6500	+2.241%	32,541	+5.753%
2025-06-25	3.5700	3.5700	3.5200	3.5700	+0.563%	37,214	+8.123%
2025-06-24	3.6000	3.6000	3.5200	3.5500	-1.389%	30,145	+8.732%
2025-06-23	3.6300	3.6850	3.5700	3.6000	+0.279%	32,781	+7.222%
2025-06-20	3.6500	3.7000	3.5100	3.5900	-1.102%	91,000	+7.521%
2025-06-18	3.6300	3.7000	3.6200	3.6300	-1.090%	33,153	+6.336%
2025-06-17	3.6700	3.7132	3.5000	3.6700	-0.109%	44,029	+5.177%
2025-06-16	3.6700	3.6800	3.6100	3.6740	+1.212%	18,237	+5.063%
2025-06-13	3.6900	3.7000	3.6100	3.6300	-1.359%	37,452	+6.336%
2025-06-12	3.6300	3.7000	3.6300	3.6800	+0.822%	21,470	+4.891%
2025-06-11	3.7000	3.7130	3.6400	3.6500	-0.273%	24,500	+5.753%
2025-06-10	3.6700	3.7224	3.6400	3.6600	-0.543%	17,697	+5.464%
2025-06-09	3.6900	3.6900	3.6240	3.6800	-0.271%	32,997	+4.891%
2025-06-06	3.6900	3.7200	3.6800	3.6900	+0.272%	10,473	+4.607%
2025-06-05	3.7000	3.7800	3.6600	3.6800	+0.272%	24,119	+4.891%
2025-06-04	3.7300	3.7500	3.6600	3.6700	-1.872%	17,953	+5.177%
2025-06-03	3.6600	3.7700	3.6600	3.7400	+2.747%	26,384	+3.209%
2025-06-02	3.6900	3.7509	3.6200	3.6400	-1.087%	16,286	+6.044%
2025-05-30	3.7500	3.7900	3.6300	3.6800	-1.867%	56,849	+4.891%
2025-05-29	3.7900	3.8500	3.7100	3.7500	-1.055%	55,055	+2.933%
2025-05-28	3.8000	3.8700	3.7540	3.7900	-1.302%	46,222	+1.847%
2025-05-27	3.7400	3.9800	3.6700	3.8400	+5.205%	104,418	+0.521%
2025-05-23	3.5100	3.7900	3.5100	3.6500	+4.286%	67,948	+5.753%
2025-05-22	3.5600	3.6500	3.4500	3.5000	-2.913%	61,700	+10.286%
2025-05-21	3.7500	3.7992	3.5900	3.6050	-3.610%	23,757	+7.074%
2025-05-20	3.7000	3.7450	3.6300	3.7400	+4.469%	43,635	+3.209%
2025-05-19	3.6600	3.7100	3.5500	3.5800	-2.452%	54,406	+7.821%
2025-05-16	3.6900	3.7550	3.6500	3.6700	-0.272%	21,941	+5.177%
2025-05-15	3.8000	3.8349	3.6100	3.6800	-3.158%	42,523	+4.891%
2025-05-14	3.8700	3.8700	3.7500	3.8000	-1.478%	20,626	+1.579%
2025-05-13	3.7100	3.8600	3.7100	3.8570	+3.683%	10,688	+0.078%
2025-05-12	3.7400	3.8100	3.6520	3.7200	+1.918%	112,788	+3.763%
2025-05-09	3.5700	3.7400	3.5700	3.6500	+1.955%	53,631	+5.753%
2025-05-08	3.6000	3.6600	3.5000	3.5800	-0.279%	48,945	+7.821%
2025-05-07	3.5700	3.6200	3.5100	3.5900	+3.458%	29,095	+7.521%
2025-05-06	3.5500	3.5990	3.3700	3.4700	-2.254%	43,891	+11.239%
2025-05-05	3.3100	3.5700	3.3100	3.5500	+5.970%	29,101	+8.732%
2025-05-02	3.5600	3.6800	3.3500	3.3500	-5.099%	67,646	+15.224%
2025-05-01	3.4500	3.5500	3.4300	3.5300	+2.319%	48,500	+9.348%
2025-04-30	3.5200	3.5500	3.4200	3.4500	-1.989%	22,058	+11.884%
2025-04-29	3.4700	3.5400	3.4600	3.5200	+1.881%	28,074	+9.659%
2025-04-28	3.4300	3.5300	3.4300	3.4550	+0.436%	37,581	+11.722%
2025-04-25	3.4800	3.5200	3.3403	3.4400	-0.578%	18,590	+12.209%
2025-04-24	3.3200	3.4805	3.2300	3.4600	+1.466%	30,971	+11.561%
2025-04-23	3.4200	3.4749	3.3300	3.4100	+1.187%	55,992	+13.196%
2025-04-22	3.2900	3.4000	3.2900	3.3700	+1.813%	46,823	+14.540%
2025-04-21	3.4200	3.5100	3.1800	3.3100	-4.335%	96,155	+16.616%
2025-04-17	3.4700	3.5200	3.4000	3.4600	-0.575%	57,979	+11.561%
2025-04-16	3.3500	3.5828	3.3500	3.4800	+3.264%	74,477	+10.920%
2025-04-15	3.4800	3.5600	3.3600	3.3700	-2.319%	70,071	+14.540%
2025-04-14	3.4700	3.6889	3.4400	3.4500	-0.576%	26,565	+11.884%
2025-04-11	3.5000	3.5699	3.4200	3.4700	+0.580%	64,700	+11.239%
2025-04-10	3.5700	3.5700	3.4035	3.4500	-3.090%	49,688	+11.884%
2025-04-09	3.3100	3.6204	3.3100	3.5600	+4.706%	83,615	+8.427%
2025-04-08	3.5000	3.5800	3.3300	3.4000	-1.734%	47,004	+13.529%
2025-04-07	3.4700	3.7600	3.3400	3.4600	-3.352%	107,369	+11.561%
2025-04-04	3.6700	3.6900	3.4500	3.5800	-3.243%	111,852	+7.821%
2025-04-03	3.7400	3.8791	3.7000	3.7000	-2.632%	96,286	+4.324%
2025-04-02	3.7400	3.8752	3.7400	3.8000	-0.964%	64,092	+1.579%
2025-04-01	3.7900	3.8400	3.7668	3.8370	+1.777%	22,580	+0.599%
2025-03-31	3.8500	3.8500	3.7400	3.7700	-1.951%	37,032	+2.387%
2025-03-28	3.8400	3.9458	3.7700	3.8450	-0.389%	33,095	+0.390%
2025-03-27	3.9500	3.9900	3.8600	3.8600	-2.278%	29,754	0.000%
2025-03-26	3.9500	3.9810	3.9000	3.9500	+1.542%	47,087	-2.278%
2025-03-25	3.9600	3.9750	3.8900	3.8900	-1.519%	19,848	-0.771%
2025-03-24	3.8800	4.0488	3.8800	3.9500	+0.946%	52,554	-2.278%
2025-03-21	3.9700	4.0200	3.9100	3.9130	-2.662%	21,982	-1.354%
2025-03-20	3.9700	4.0300	3.9700	4.0200	+2.290%	23,850	-3.980%
2025-03-19	3.8400	3.9400	3.8300	3.9300	+0.769%	23,277	-1.781%
2025-03-18	4.0000	4.0000	3.8600	3.9000	-1.266%	21,184	-1.026%
2025-03-17	3.8900	3.9661	3.8000	3.9500	+2.865%	68,670	-2.278%
2025-03-14	3.8700	3.9514	3.8200	3.8400	+0.787%	30,370	+0.521%
2025-03-13	3.8900	3.8900	3.7950	3.8100	-1.039%	24,615	+1.312%
2025-03-12	3.8726	3.9600	3.8000	3.8500	0.000%	43,166	+0.260%
2025-03-11	3.8100	3.9500	3.7800	3.8500	-0.259%	41,002	+0.260%
2025-03-10	4.0000	4.0000	3.7200	3.8600	-2.278%	117,848	0.000%
2025-03-07	4.0200	4.0869	3.9100	3.9500	0.000%	72,771	-2.278%
2025-03-06	4.0000	4.1200	3.9026	3.9500	+1.804%	81,091	-2.278%
2025-03-05	3.8000	3.9300	3.8000	3.8800	+3.191%	48,529	-0.515%
2025-03-04	3.7800	3.8392	3.7100	3.7600	-2.591%	52,221	+2.660%
2025-03-03	3.9800	4.0200	3.8300	3.8600	-3.500%	54,200	0.000%
2025-02-28	4.1500	4.1500	3.9100	4.0000	0.000%	90,799	-3.500%
2025-02-27	3.9700	4.0800	3.8500	4.0000	+3.359%	101,865	-3.500%
2025-02-26	3.8200	3.9000	3.8101	3.8700	+0.519%	31,932	-0.258%
2025-02-25	3.9200	3.9500	3.7600	3.8500	-0.517%	57,881	+0.260%

.dark-mode .zBgYRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBgYRT{ color: #333333; background-color: white; border: 2px solid #333333; }DLNGDYNAGAS LNG PARNERS LPstock NYSE

DLNG
DYNAGAS LNG PARNERS LP
stock NYSE