Historical Data for Dynagas LNG Partners LP (DLNG)

$ 1.90 0.00 (0.00%) Volume: 47.77k 6:30 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 1.88 1.9058 1.87 1.90 47.77k 0.00 0.00% 1.90 90.07k 122
02/13/20 1.89 1.9032 1.87 1.90 22.23k -0.0136 -0.71% 1.90 42.01k 118
02/12/20 1.91 1.93 1.89 1.9136 29.18k 0.0236 1.25% 1.9136 55.87k 118
02/11/20 1.86 1.91 1.86 1.89 15.66k 0.02 1.07% 1.89 29.59k 91
02/10/20 1.97 1.98 1.8615 1.87 95.39k -0.11 -5.56% 1.87 183.41k 286
02/07/20 2.02 2.05 1.97 1.98 82.13k -0.07 -3.41% 1.98 165.15k 315
02/06/20 2.02 2.06 2.00 2.05 75.28k -0.01 -0.49% 2.05 152.94k 380
02/05/20 2.03 2.06 2.03 2.06 21.1k 0.04 1.98% 2.06 43.09k 96
02/04/20 2.06 2.06 2.02 2.02 50.79k -0.02 -0.98% 2.02 103.71k 121
02/03/20 2.00 2.0507 2.00 2.04 115.5k 0.015 0.74% 2.04 234.61k 388
01/31/20 2.03 2.06 2.00 2.025 121.42k -0.015 -0.74% 2.025 245.88k 490
01/30/20 2.05 2.06 2.03 2.04 34.36k -0.02 -0.97% 2.04 70.41k 162
01/29/20 2.04 2.06 2.03 2.06 43.01k 0.01 0.49% 2.06 88.1k 234
01/28/20 2.06 2.06 2.03 2.05 19.43k -0.01 -0.49% 2.05 39.71k 104
01/27/20 2.02 2.08 2.02 2.06 40.84k 0.01 0.49% 2.06 83.88k 237
01/24/20 2.05 2.06 2.02 2.05 74.3k 0.00 0.00% 2.05 151.38k 330
01/23/20 2.05 2.06 2.035 2.05 55.42k 0.00 0.00% 2.05 113.54k 164
01/22/20 2.0502 2.0655 2.04 2.05 65.61k 0.00 0.00% 2.05 134.64k 268
01/21/20 2.04 2.0598 2.04 2.05 57.73k 0.00 0.00% 2.05 118.18k 247
01/17/20 2.04 2.07 2.04 2.05 36.44k 0.01 0.49% 2.05 74.9k 152