Dynagas LNG Partners LP (DLNG.PRB)
NYSE: DLNG.PRB · Real-Time Price · USD · Preferred Stock
25.89
-0.07 (-0.29%)
At close: Apr 24, 2025
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 26.19 | 26.23 | 26.01 | 26.12 | 26.12 | -0.76% | 6,768 |
| Apr 25, 2025 | 25.93 | 26.33 | 25.93 | 26.32 | 26.32 | 1.66% | 5,237 |
| Apr 24, 2025 | 25.89 | 25.97 | 25.88 | 25.89 | 25.89 | -0.29% | 2,983 |
| Apr 23, 2025 | 25.99 | 26.09 | 25.97 | 25.97 | 25.97 | 0.33% | 1,484 |
| Apr 22, 2025 | 25.87 | 25.88 | 25.87 | 25.88 | 25.88 | 0.54% | 2,041 |
| Apr 21, 2025 | 25.90 | 25.90 | 25.61 | 25.74 | 25.74 | 0.39% | 6,379 |
| Apr 17, 2025 | 25.80 | 25.80 | 25.41 | 25.64 | 25.64 | 0.57% | 3,499 |
| Apr 16, 2025 | 25.41 | 25.50 | 25.02 | 25.50 | 25.50 | 0.26% | 4,597 |
| Apr 15, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | 0.81% | 447 |
| Apr 14, 2025 | 24.84 | 25.35 | 24.84 | 25.23 | 25.23 | 1.53% | 2,013 |
| Apr 11, 2025 | 24.98 | 24.99 | 24.67 | 24.84 | 24.84 | 0.22% | 6,922 |
| Apr 10, 2025 | 24.95 | 25.02 | 24.61 | 24.79 | 24.79 | -0.04% | 4,014 |
| Apr 9, 2025 | 24.37 | 24.81 | 24.00 | 24.80 | 24.80 | 2.27% | 11,697 |
| Apr 8, 2025 | 24.50 | 24.55 | 24.13 | 24.25 | 24.25 | -1.00% | 20,937 |
| Apr 7, 2025 | 24.95 | 25.25 | 22.21 | 24.50 | 24.50 | -2.99% | 19,936 |
| Apr 4, 2025 | 25.41 | 25.44 | 24.96 | 25.25 | 25.25 | -0.82% | 12,258 |
| Apr 3, 2025 | 25.55 | 25.65 | 25.45 | 25.46 | 25.46 | -0.68% | 5,075 |
| Apr 2, 2025 | 25.51 | 25.64 | 25.51 | 25.64 | 25.64 | 0.41% | 647 |
| Apr 1, 2025 | 25.42 | 25.60 | 25.42 | 25.53 | 25.53 | -0.64% | 6,730 |
| Mar 31, 2025 | 25.65 | 25.73 | 25.65 | 25.70 | 25.70 | 0.33% | 1,241 |
| Mar 28, 2025 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | -0.16% | 702 |
| Mar 27, 2025 | 25.61 | 25.65 | 25.50 | 25.65 | 25.65 | 0.15% | 1,248 |
| Mar 26, 2025 | 25.63 | 25.63 | 25.61 | 25.61 | 25.61 | -0.19% | 3,592 |
| Mar 25, 2025 | 25.66 | 25.71 | 25.66 | 25.66 | 25.66 | -0.08% | 5,900 |
| Mar 24, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 0.51% | 1,960 |
| Mar 21, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 0.24% | 4,905 |
| Mar 20, 2025 | 25.47 | 25.49 | 25.46 | 25.49 | 25.49 | 0.06% | 4,022 |
| Mar 19, 2025 | 25.50 | 25.50 | 25.36 | 25.48 | 25.48 | -0.10% | 3,568 |
| Mar 18, 2025 | 25.50 | 25.50 | 25.43 | 25.50 | 25.50 | - | 857 |
| Mar 17, 2025 | 25.50 | 25.50 | 25.42 | 25.50 | 25.50 | -0.08% | 2,692 |
| Mar 14, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.20% | 406 |
| Mar 13, 2025 | 25.59 | 25.59 | 25.35 | 25.47 | 25.47 | 0.04% | 5,427 |
| Mar 12, 2025 | 25.55 | 25.55 | 25.44 | 25.46 | 25.46 | 0.12% | 4,021 |
| Mar 11, 2025 | 25.49 | 25.51 | 25.41 | 25.43 | 25.43 | 0.19% | 4,219 |
| Mar 10, 2025 | 25.49 | 25.58 | 25.35 | 25.38 | 25.38 | -0.11% | 3,868 |
| Mar 7, 2025 | 25.48 | 25.48 | 25.35 | 25.41 | 25.41 | -0.27% | 4,256 |
| Mar 6, 2025 | 25.35 | 25.48 | 25.23 | 25.48 | 25.48 | 0.52% | 5,942 |
| Mar 5, 2025 | 25.23 | 25.35 | 25.23 | 25.35 | 25.35 | 0.47% | 4,260 |
| Mar 4, 2025 | 25.21 | 25.27 | 25.12 | 25.23 | 25.23 | 0.08% | 4,772 |
| Mar 3, 2025 | 25.39 | 25.39 | 25.20 | 25.21 | 25.21 | -0.16% | 5,008 |
| Feb 28, 2025 | 25.15 | 25.25 | 25.11 | 25.25 | 25.25 | 0.08% | 4,529 |
| Feb 27, 2025 | 25.26 | 25.49 | 25.23 | 25.23 | 25.23 | -0.47% | 5,405 |
| Feb 26, 2025 | 25.41 | 25.41 | 25.35 | 25.35 | 25.35 | -0.14% | 567 |
| Feb 25, 2025 | 25.41 | 25.41 | 25.19 | 25.39 | 25.39 | 0.30% | 1,833 |
| Feb 24, 2025 | 25.41 | 25.41 | 24.82 | 25.31 | 25.31 | -0.55% | 9,974 |
| Feb 21, 2025 | 25.35 | 25.45 | 25.30 | 25.45 | 25.45 | 0.81% | 1,469 |
| Feb 20, 2025 | 25.40 | 25.40 | 25.20 | 25.25 | 25.25 | -0.70% | 15,027 |
| Feb 19, 2025 | 25.49 | 25.49 | 25.39 | 25.43 | 25.43 | 0.13% | 3,218 |
| Feb 18, 2025 | 25.55 | 25.55 | 25.38 | 25.39 | 25.39 | -0.69% | 7,217 |
| Feb 14, 2025 | 25.55 | 25.72 | 25.54 | 25.57 | 25.57 | -2.26% | 7,370 |