Dynagas LNG Partners LP (DLNG.PRB)
NYSE: DLNG.PRB · Real-Time Price · USD · Preferred Stock
25.34
-0.01 (-0.04%)
At close: Jun 27, 2025
Dynagas LNG Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.36 | 25.36 | 25.33 | 25.34 | 25.34 | -0.04% | 3,168 |
| Jun 26, 2025 | 25.32 | 25.35 | 25.32 | 25.35 | 25.35 | 0.12% | 2,253 |
| Jun 25, 2025 | 25.38 | 25.38 | 25.32 | 25.32 | 25.32 | - | 7,622 |
| Jun 24, 2025 | 25.31 | 25.32 | 25.30 | 25.32 | 25.32 | 0.04% | 5,482 |
| Jun 23, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.08% | 9,258 |
| Jun 20, 2025 | 25.29 | 25.30 | 25.29 | 25.29 | 25.29 | - | 12,286 |
| Jun 18, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | - | 1,962 |
| Jun 17, 2025 | 25.28 | 25.34 | 25.28 | 25.29 | 25.29 | -0.19% | 1,409 |
| Jun 16, 2025 | 25.25 | 25.34 | 25.25 | 25.34 | 25.34 | 0.38% | 1,624 |
| Jun 13, 2025 | 25.22 | 25.29 | 25.22 | 25.24 | 25.24 | 0.08% | 7,597 |
| Jun 12, 2025 | 25.21 | 25.25 | 25.21 | 25.22 | 25.22 | 0.04% | 4,142 |
| Jun 11, 2025 | 25.21 | 25.25 | 25.21 | 25.21 | 25.21 | - | 1,071 |
| Jun 10, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.04% | 331 |
| Jun 9, 2025 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | 0.04% | 2,228 |
| Jun 6, 2025 | 25.18 | 25.22 | 25.18 | 25.19 | 25.19 | 0.04% | 5,886 |
| Jun 5, 2025 | 25.19 | 25.22 | 25.17 | 25.18 | 25.18 | - | 9,610 |
| Jun 4, 2025 | 25.20 | 25.25 | 25.17 | 25.18 | 25.18 | -0.08% | 20,812 |
| Jun 3, 2025 | 25.21 | 25.24 | 25.20 | 25.20 | 25.20 | 0.08% | 7,109 |
| Jun 2, 2025 | 25.16 | 25.20 | 25.16 | 25.18 | 25.18 | -0.28% | 7,773 |
| May 30, 2025 | 25.15 | 25.27 | 25.15 | 25.25 | 25.25 | 0.40% | 8,488 |
| May 29, 2025 | 25.19 | 25.29 | 25.13 | 25.15 | 25.15 | -0.47% | 19,089 |
| May 28, 2025 | 25.21 | 25.29 | 25.18 | 25.27 | 25.27 | 0.12% | 17,378 |
| May 27, 2025 | 25.97 | 25.97 | 25.11 | 25.24 | 25.24 | -2.25% | 54,273 |
| 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 |