Historical Data for Dynagas LNG Partners LP (DLNG)

$ 1.385   -0.025 (-1.77%) Volume: 9.48k 10:18 AM EDT Jul 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 1.41 1.41 1.385 1.385 9.48k -0.025 -1.77% 1.385 13.34k 40
07/17/19 1.43 1.45 1.41 1.41 35.89k -0.03 -2.08% 1.41 50.92k 138
07/16/19 1.47 1.55 1.415 1.44 94.97k -0.04 -2.70% 1.44 139.02k 259
07/15/19 1.54 1.54 1.48 1.48 61.93k -0.0643 -4.16% 1.48 93.41k 124
07/12/19 1.48 1.56 1.48 1.5443 21.48k 0.0543 3.64% 1.5443 33.03k 78
07/11/19 1.47 1.51 1.44 1.49 51.55k -0.02 -1.32% 1.49 75.61k 143
07/10/19 1.46 1.5216 1.4429 1.51 92.13k 0.05 3.42% 1.51 137.67k 157
07/09/19 1.50 1.5126 1.43 1.46 75.18k -0.05 -3.31% 1.46 110.04k 179
07/08/19 1.40 1.53 1.40 1.51 139.42k 0.09 6.34% 1.51 206.95k 290
07/05/19 1.43 1.46 1.37 1.42 155.44k -0.01 -0.70% 1.42 220.9k 636
07/03/19 1.44 1.46 1.43 1.43 21.67k -0.03 -2.05% 1.43 31.39k 79
07/02/19 1.46 1.47 1.45 1.46 57.27k -0.01 -0.68% 1.46 83.23k 176
07/01/19 1.48 1.525 1.46 1.47 33.2k 0.02 1.38% 1.47 49.35k 133
06/28/19 1.46 1.52 1.45 1.45 162.29k -0.03 -2.03% 1.45 239.71k 371
06/27/19 1.48 1.48 1.46 1.48 21.85k 0.03 2.07% 1.48 32.12k 73
06/26/19 1.48 1.48 1.45 1.45 45.21k -0.03 -2.03% 1.45 65.82k 157
06/25/19 1.44 1.48 1.44 1.48 57.66k 0.05 3.50% 1.48 83.8k 251
06/24/19 1.50 1.54 1.37 1.43 184.47k -0.09 -5.92% 1.43 266.9k 340
06/21/19 1.50 1.57 1.50 1.52 82.13k 0.05 3.40% 1.52 124.73k 166
06/20/19 1.48 1.52 1.45 1.47 66.73k 0.02 1.38% 1.47 98.63k 277
06/19/19 1.46 1.5226 1.45 1.45 58.88k -0.03 -2.03% 1.45 87.04k 98
06/18/19 1.46 1.55 1.46 1.48 95.83k 0.00 0.00% 1.48 143.41k 231