Dynagas LNG Partners LP (DLNG.PRB)
NYSE: DLNG.PRB · Real-Time Price · USD · Preferred Stock
25.82
+0.01 (0.05%)
At close: May 23, 2025
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 25.92 | 26.18 | 25.70 | 25.82 | 25.82 | 0.05% | 20,848 |
| May 22, 2025 | 25.99 | 26.18 | 25.78 | 25.81 | 25.81 | -0.02% | 10,066 |
| May 21, 2025 | 25.44 | 26.20 | 25.43 | 25.81 | 25.81 | 1.37% | 36,158 |
| May 20, 2025 | 25.52 | 25.52 | 25.44 | 25.46 | 25.46 | -0.51% | 7,168 |
| May 19, 2025 | 25.59 | 25.59 | 25.53 | 25.59 | 25.59 | -0.29% | 8,339 |
| May 16, 2025 | 25.74 | 25.74 | 25.55 | 25.67 | 25.67 | 0.18% | 2,755 |
| May 15, 2025 | 25.99 | 25.99 | 25.62 | 25.62 | 25.62 | -3.11% | 8,061 |
| May 14, 2025 | 26.24 | 26.58 | 26.24 | 26.44 | 25.83 | -0.44% | 2,396 |
| May 13, 2025 | 26.25 | 26.57 | 26.24 | 26.56 | 25.94 | 0.60% | 8,023 |
| May 12, 2025 | 26.46 | 26.49 | 26.40 | 26.40 | 25.79 | 0.11% | 5,148 |
| May 9, 2025 | 26.43 | 26.43 | 26.16 | 26.37 | 25.76 | 0.52% | 1,673 |
| May 8, 2025 | 26.22 | 26.41 | 26.15 | 26.23 | 25.62 | -0.90% | 4,171 |
| May 7, 2025 | 26.47 | 26.47 | 26.10 | 26.47 | 25.86 | 0.06% | 2,906 |
| May 6, 2025 | 26.32 | 26.49 | 26.29 | 26.46 | 25.84 | 1.07% | 7,656 |
| May 5, 2025 | 26.10 | 26.28 | 26.02 | 26.18 | 25.57 | -0.01% | 2,607 |
| May 2, 2025 | 26.20 | 26.30 | 26.18 | 26.18 | 25.57 | 0.13% | 2,171 |
| May 1, 2025 | 26.30 | 26.35 | 26.01 | 26.15 | 25.54 | -0.48% | 7,451 |
| Apr 30, 2025 | 26.27 | 26.31 | 26.05 | 26.27 | 25.66 | -0.13% | 4,459 |
| Apr 29, 2025 | 26.20 | 26.32 | 26.20 | 26.31 | 25.69 | 0.71% | 2,886 |
| Apr 28, 2025 | 26.19 | 26.23 | 26.01 | 26.12 | 25.51 | -0.76% | 6,768 |
| Apr 25, 2025 | 25.93 | 26.33 | 25.93 | 26.32 | 25.71 | 1.66% | 5,237 |
| Apr 24, 2025 | 25.89 | 25.97 | 25.88 | 25.89 | 25.29 | -0.29% | 2,983 |
| Apr 23, 2025 | 25.99 | 26.09 | 25.97 | 25.97 | 25.36 | 0.33% | 1,484 |
| Apr 22, 2025 | 25.87 | 25.88 | 25.87 | 25.88 | 25.28 | 0.54% | 2,041 |
| Apr 21, 2025 | 25.90 | 25.90 | 25.61 | 25.74 | 25.14 | 0.39% | 6,379 |
| Apr 17, 2025 | 25.80 | 25.80 | 25.41 | 25.64 | 25.04 | 0.57% | 3,499 |
| Apr 16, 2025 | 25.41 | 25.50 | 25.02 | 25.50 | 24.90 | 0.26% | 4,597 |
| Apr 15, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 24.84 | 0.81% | 447 |
| Apr 14, 2025 | 24.84 | 25.35 | 24.84 | 25.23 | 24.64 | 1.53% | 2,013 |
| Apr 11, 2025 | 24.98 | 24.99 | 24.67 | 24.84 | 24.27 | 0.22% | 6,922 |
| Apr 10, 2025 | 24.95 | 25.02 | 24.61 | 24.79 | 24.21 | -0.04% | 4,014 |
| Apr 9, 2025 | 24.37 | 24.81 | 24.00 | 24.80 | 24.22 | 2.27% | 11,697 |
| Apr 8, 2025 | 24.50 | 24.55 | 24.13 | 24.25 | 23.69 | -1.00% | 20,937 |
| Apr 7, 2025 | 24.95 | 25.25 | 22.21 | 24.50 | 23.93 | -2.99% | 19,936 |
| Apr 4, 2025 | 25.41 | 25.44 | 24.96 | 25.25 | 24.66 | -0.82% | 12,258 |
| Apr 3, 2025 | 25.55 | 25.65 | 25.45 | 25.46 | 24.87 | -0.68% | 5,075 |
| Apr 2, 2025 | 25.51 | 25.64 | 25.51 | 25.64 | 25.04 | 0.41% | 647 |
| Apr 1, 2025 | 25.42 | 25.60 | 25.42 | 25.53 | 24.94 | -0.64% | 6,730 |
| Mar 31, 2025 | 25.65 | 25.73 | 25.65 | 25.70 | 25.10 | 0.33% | 1,241 |
| Mar 28, 2025 | 25.60 | 25.61 | 25.60 | 25.61 | 25.02 | -0.16% | 702 |
| Mar 27, 2025 | 25.61 | 25.65 | 25.50 | 25.65 | 25.05 | 0.15% | 1,248 |
| Mar 26, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.02 | -0.19% | 3,592 |
| Mar 25, 2025 | 25.66 | 25.71 | 25.66 | 25.66 | 25.06 | -0.08% | 5,900 |
| Mar 24, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.08 | 0.51% | 1,960 |
| Mar 21, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 24.96 | 0.24% | 4,905 |
| Mar 20, 2025 | 25.47 | 25.49 | 25.46 | 25.49 | 24.90 | 0.06% | 4,022 |
| Mar 19, 2025 | 25.50 | 25.50 | 25.36 | 25.48 | 24.88 | -0.10% | 3,568 |
| Mar 18, 2025 | 25.50 | 25.50 | 25.43 | 25.50 | 24.91 | - | 857 |
| Mar 17, 2025 | 25.50 | 25.50 | 25.42 | 25.50 | 24.91 | -0.08% | 2,692 |
| Mar 14, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 24.93 | 0.20% | 406 |