Historical Data for Dynagas LNG Partners LP (DLNG)

$ 2.16   0.03 (+1.41%) Volume: 45.2k 6:30 PM EST 15-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/15/19 2.15 2.18 2.11 2.16 45.2k 0.03 1.41% 2.16 97.54k 113
11/14/19 2.14 2.16 2.10 2.13 75.37k 0.02 0.95% 2.13 160.95k 235
11/13/19 2.13 2.16 2.10 2.11 60.87k -0.06 -2.76% 2.11 129.89k 228
11/12/19 2.09 2.18 2.09 2.17 89.02k 0.06 2.84% 2.17 191.05k 512
11/11/19 2.09 2.14 2.09 2.11 41.02k -0.025 -1.17% 2.11 86.33k 141
11/08/19 2.13 2.17 2.09 2.135 85.54k 0.025 1.18% 2.135 182.84k 200
11/07/19 2.15 2.18 2.10 2.11 71.66k -0.04 -1.86% 2.11 153.98k 194
11/06/19 2.13 2.19 2.09 2.15 113.53k 0.03 1.42% 2.15 241.22k 345
11/05/19 2.13 2.18 2.10 2.12 22.74k 0.02 0.95% 2.12 48.93k 98
11/04/19 2.15 2.18 2.10 2.10 51.27k -0.05 -2.33% 2.10 109.21k 193
11/01/19 2.15 2.20 2.10 2.15 53.04k 0.00 0.00% 2.15 115.07k 161
10/31/19 2.15 2.19 2.13 2.15 125.91k -0.02 -0.92% 2.15 272.18k 266
10/30/19 2.14 2.185 2.14 2.17 51.83k 0.04 1.88% 2.17 112.26k 210
10/29/19 2.13 2.17 2.13 2.13 49.51k -0.03 -1.39% 2.13 106.35k 178
10/28/19 2.15 2.23 2.15 2.16 72.92k 0.02 0.93% 2.16 159.31k 219
10/25/19 2.16 2.25 2.13 2.14 167.05k -0.07 -3.17% 2.14 360.14k 510
10/24/19 2.24 2.25 2.18 2.21 83.02k -0.03 -1.34% 2.21 182.57k 269
10/23/19 2.19 2.26 2.1778 2.24 98.41k 0.07 3.23% 2.24 218.67k 305
10/22/19 2.18 2.24 2.10 2.17 122.2k 0.02 0.93% 2.17 263.8k 453
10/21/19 2.10 2.26 2.10 2.15 152.52k 0.05 2.38% 2.15 335.49k 498
10/18/19 2.20 2.20 2.00 2.10 222.06k -0.06 -2.78% 2.10 463.04k 501
10/17/19 2.32 2.50 2.1399 2.16 436.82k -0.15 -6.49% 2.16 987.88k 1,047
10/16/19 2.06 2.40 2.02 2.31 475.92k 0.27 13.24% 2.31 1.07m 1,271