Dynagas LNG Partners LP Common Unitsのデータ

Dynagas LNG Partners LP Common Unitsの基本情報

名前 Dynagas LNG Partners LP Common Units
ティッカー DLNG
Greece
上場年 nan
セクター Consumer Services

Dynagas LNG Partners LP Common Unitsの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.25 2.97 2.99 3.18 279100.0 3.18
2021-02-12 2.98 2.75 2.75 2.98 219800.0 2.98
2021-02-11 2.82 2.7 2.77 2.78 105800.0 2.78
2021-02-10 2.78 2.7 2.71 2.75 90600.0 2.75
2021-02-09 2.79 2.68 2.68 2.69 73000.0 2.69
2021-02-08 2.95 2.68 2.8 2.68 143400.0 2.68
2021-02-05 2.9 2.57 2.85 2.72 102700.0 2.72
2021-02-04 2.88 2.75 2.79 2.83 60900.0 2.83
2021-02-03 2.87 2.69 2.87 2.79 86400.0 2.79
2021-02-02 2.87 2.65 2.74 2.82 181200.0 2.82
2021-02-01 2.7 2.6 2.6 2.7 56200.0 2.7
2021-01-29 2.75 2.44 2.51 2.63 138500.0 2.63
2021-01-28 2.57 2.5 2.51 2.51 55500.0 2.51
2021-01-27 2.62 2.42 2.57 2.52 62700.0 2.52
2021-01-26 2.68 2.6 2.63 2.63 98200.0 2.63
2021-01-25 2.74 2.54 2.74 2.66 97700.0 2.66
2021-01-22 2.78 2.53 2.61 2.68 100400.0 2.68
2021-01-21 2.81 2.65 2.76 2.67 76800.0 2.67
2021-01-20 2.87 2.69 2.87 2.71 120900.0 2.71
2021-01-19 3.0 2.75 3.0 2.87 126300.0 2.87
2021-01-15 3.0 2.75 3.0 2.92 97400.0 2.92
2021-01-14 3.0 2.76 2.76 2.94 326100.0 2.94
2021-01-13 2.95 2.67 2.88 2.67 124100.0 2.67
2021-01-12 3.01 2.53 2.6 2.84 473900.0 2.84
2021-01-11 2.63 2.5 2.52 2.58 67600.0 2.58
2021-01-08 2.66 2.49 2.6 2.64 133700.0 2.64
2021-01-07 2.62 2.44 2.55 2.56 101100.0 2.56
2021-01-06 2.66 2.26 2.66 2.47 193400.0 2.47
2021-01-05 2.62 2.45 2.5 2.59 130200.0 2.59
2021-01-04 2.55 2.38 2.47 2.47 149800.0 2.47
2020-12-31 2.5 2.39 2.42 2.5 48000.0 2.5
2020-12-30 2.5 2.36 2.36 2.44 113700.0 2.44
2020-12-29 2.44 2.36 2.36 2.39 75700.0 2.39
2020-12-28 2.48 2.31 2.42 2.39 98500.0 2.39
2020-12-24 2.48 2.41 2.47 2.45 27700.0 2.45
2020-12-23 2.47 2.36 2.4 2.45 73400.0 2.45
2020-12-22 2.39 2.16 2.22 2.35 235800.0 2.35
2020-12-21 2.29 2.19 2.23 2.22 91000.0 2.22
2020-12-18 2.38 2.2 2.21 2.24 218200.0 2.24
2020-12-17 2.38 2.21 2.27 2.28 134200.0 2.28
2020-12-16 2.36 2.27 2.29 2.3 119800.0 2.3
2020-12-15 2.4 2.2 2.2 2.36 325100.0 2.36
2020-12-14 2.9 2.2 2.8 2.32 731100.0 2.32
2020-12-11 2.75 2.54 2.59 2.71 114900.0 2.71
2020-12-10 2.6 2.44 2.44 2.59 15700.0 2.59
2020-12-09 2.53 2.44 2.44 2.53 36500.0 2.53
2020-12-08 2.55 2.44 2.51 2.48 20200.0 2.48
2020-12-07 2.56 2.45 2.47 2.5 26500.0 2.5
2020-12-04 2.56 2.38 2.38 2.53 83100.0 2.53
2020-12-03 2.57 2.28 2.49 2.43 83200.0 2.43
2020-12-02 2.58 2.44 2.56 2.53 57500.0 2.53
2020-12-01 2.56 2.49 2.51 2.54 31400.0 2.54
2020-11-30 2.6 2.45 2.49 2.49 48800.0 2.49
2020-11-27 2.57 2.43 2.51 2.54 30200.0 2.54
2020-11-25 2.58 2.4 2.52 2.51 75300.0 2.51
2020-11-24 2.72 2.5 2.72 2.61 44500.0 2.61
2020-11-23 2.72 2.5 2.6 2.64 80400.0 2.64
2020-11-20 2.6 2.51 2.51 2.58 19400.0 2.58
2020-11-19 2.67 2.39 2.67 2.56 68200.0 2.56
2020-11-18 2.75 2.6 2.6 2.67 122100.0 2.67
2020-11-17 2.67 2.5 2.57 2.63 71300.0 2.63
2020-11-16 2.71 2.42 2.71 2.52 73300.0 2.52
2020-11-13 2.56 2.35 2.35 2.51 76000.0 2.51
2020-11-12 2.47 2.21 2.25 2.44 92900.0 2.44
2020-11-11 2.29 2.14 2.14 2.29 39700.0 2.29
2020-11-10 2.27 2.06 2.11 2.2 44900.0 2.2
2020-11-09 2.22 2.08 2.2 2.15 68800.0 2.15
2020-11-06 2.15 2.06 2.11 2.07 61900.0 2.07
2020-11-05 2.18 2.08 2.08 2.15 22200.0 2.15
2020-11-04 2.22 2.02 2.22 2.08 59800.0 2.08
2020-11-03 2.28 2.16 2.24 2.28 29300.0 2.28
2020-11-02 2.22 2.13 2.17 2.16 17400.0 2.16
2020-10-30 2.2 2.1 2.11 2.17 31700.0 2.17
2020-10-29 2.19 1.99 2.05 2.17 61000.0 2.17
2020-10-28 2.12 2.01 2.05 2.02 48000.0 2.02
2020-10-27 2.29 2.13 2.29 2.15 32100.0 2.15
2020-10-26 2.33 2.24 2.3 2.24 37500.0 2.24
2020-10-23 2.39 2.31 2.31 2.39 33900.0 2.39
2020-10-22 2.44 2.3 2.41 2.36 38100.0 2.36
2020-10-21 2.46 2.37 2.4 2.38 17200.0 2.38
2020-10-20 2.45 2.4 2.4 2.42 28900.0 2.42
2020-10-19 2.59 2.43 2.59 2.44 38800.0 2.44
2020-10-16 2.65 2.48 2.65 2.54 22300.0 2.54
2020-10-15 2.67 2.38 2.47 2.61 168700.0 2.61
2020-10-14 2.58 2.47 2.48 2.48 27800.0 2.48
2020-10-13 2.64 2.48 2.55 2.49 37200.0 2.49
2020-10-12 2.61 2.46 2.52 2.51 59300.0 2.51
2020-10-09 2.63 2.4 2.58 2.54 109600.0 2.54
2020-10-08 2.82 2.54 2.54 2.6 92100.0 2.6
2020-10-07 2.68 2.35 2.68 2.6 56100.0 2.6
2020-10-06 2.64 2.35 2.35 2.64 165800.0 2.64
2020-10-05 2.46 2.34 2.35 2.4 32700.0 2.4
2020-10-02 2.47 2.2 2.4 2.39 67700.0 2.39
2020-10-01 2.65 2.4 2.55 2.41 30200.0 2.41
2020-09-30 2.55 2.47 2.47 2.5 15700.0 2.5
2020-09-29 2.63 2.44 2.63 2.44 79200.0 2.44
2020-09-28 2.64 2.35 2.36 2.64 83300.0 2.64
2020-09-25 2.59 2.26 2.26 2.44 92800.0 2.44
2020-09-24 2.48 2.23 2.39 2.31 71900.0 2.31
2020-09-23 2.65 2.4 2.41 2.41 75900.0 2.41
2020-09-22 2.62 2.37 2.59 2.39 109200.0 2.39
2020-09-21 2.64 2.39 2.55 2.55 89700.0 2.55
2020-09-18 2.72 2.57 2.61 2.69 31500.0 2.69
2020-09-17 2.68 2.52 2.52 2.6 59000.0 2.6
2020-09-16 2.84 2.59 2.72 2.62 127100.0 2.62
2020-09-15 3.02 2.75 3.01 2.75 51200.0 2.75
2020-09-14 3.03 2.9 2.9 3.0 38300.0 3.0
2020-09-11 3.04 2.9 3.03 2.94 52000.0 2.94
2020-09-10 3.09 3.0 3.07 3.02 37600.0 3.02
2020-09-09 3.17 3.01 3.09 3.04 135800.0 3.04
2020-09-08 3.09 2.72 2.87 3.09 257300.0 3.09
2020-09-04 3.04 2.71 2.71 2.87 239500.0 2.87
2020-09-03 3.06 2.71 2.84 2.71 217600.0 2.71
2020-09-02 2.77 2.51 2.57 2.74 146700.0 2.74
2020-09-01 2.71 2.47 2.63 2.51 85400.0 2.51
2020-08-31 2.85 2.42 2.71 2.7 168700.0 2.7
2020-08-28 2.98 2.78 2.95 2.78 92700.0 2.78
2020-08-27 3.08 2.85 3.01 3.0 117200.0 3.0
2020-08-26 3.12 2.98 3.01 3.0 60200.0 3.0
2020-08-25 3.13 2.98 3.0 3.06 278700.0 3.06
2020-08-24 3.05 2.71 2.8 2.96 150500.0 2.96
2020-08-21 3.05 2.82 2.96 2.85 231700.0 2.85
2020-08-20 3.06 2.95 2.98 3.04 135800.0 3.04
2020-08-19 3.12 2.98 3.03 3.0 96200.0 3.0
2020-08-18 3.13 2.98 3.1 3.07 129800.0 3.07
2020-08-17 3.14 3.01 3.12 3.1 157500.0 3.1
2020-08-14 3.08 2.94 3.03 3.05 98200.0 3.05
2020-08-13 3.13 2.95 3.03 2.99 76200.0 2.99
2020-08-12 3.27 2.91 3.21 3.0 352600.0 3.0
2020-08-11 3.4 3.18 3.2 3.2 94000.0 3.2
2020-08-10 3.24 3.1 3.1 3.21 85300.0 3.21
2020-08-07 3.13 3.06 3.09 3.13 70300.0 3.13
2020-08-06 3.2 3.07 3.07 3.09 35900.0 3.09
2020-08-05 3.19 3.05 3.12 3.08 100400.0 3.08
2020-08-04 3.18 3.1 3.12 3.12 41600.0 3.12
2020-08-03 3.39 3.08 3.21 3.16 126200.0 3.16
2020-07-31 3.34 3.1 3.3 3.13 108600.0 3.13
2020-07-30 3.37 3.13 3.23 3.29 115500.0 3.29
2020-07-29 3.53 3.08 3.1 3.43 296000.0 3.43
2020-07-28 3.16 3.02 3.06 3.05 61700.0 3.05
2020-07-27 3.3 3.06 3.11 3.11 112700.0 3.11
2020-07-24 3.24 3.1 3.19 3.19 58400.0 3.19
2020-07-23 3.35 2.99 2.99 3.21 143200.0 3.21
2020-07-22 3.25 2.88 3.11 3.07 381000.0 3.07
2020-07-21 3.42 3.1 3.38 3.11 157000.0 3.11
2020-07-20 3.48 3.25 3.4 3.36 243000.0 3.36
2020-07-17 3.7 3.43 3.68 3.49 215300.0 3.49
2020-07-16 3.68 3.51 3.56 3.61 271800.0 3.61
2020-07-15 3.7 3.24 3.44 3.49 884200.0 3.49
2020-07-14 3.6 3.39 3.46 3.48 106200.0 3.48
2020-07-13 3.64 3.26 3.57 3.56 305300.0 3.56
2020-07-10 3.6 3.19 3.27 3.56 182800.0 3.56
2020-07-09 3.41 3.27 3.35 3.27 89400.0 3.27
2020-07-08 3.74 3.31 3.71 3.4 276200.0 3.4
2020-07-07 3.7 3.44 3.51 3.7 241200.0 3.7
2020-07-06 3.62 3.35 3.41 3.53 306200.0 3.53
2020-07-02 3.56 3.33 3.5 3.4 252000.0 3.4
2020-07-01 3.56 3.21 3.21 3.46 278900.0 3.46
2020-06-30 3.73 3.2 3.7 3.2 461000.0 3.2
2020-06-29 3.85 3.72 3.73 3.75 159100.0 3.75
2020-06-26 3.87 3.56 3.85 3.78 299100.0 3.78
2020-06-25 3.97 3.61 3.89 3.74 441400.0 3.74
2020-06-24 3.89 3.56 3.8 3.88 726700.0 3.88
2020-06-23 3.83 3.12 3.13 3.74 2531100.0 3.74
2020-06-22 3.45 3.05 3.43 3.1 579100.0 3.1
2020-06-19 3.67 3.3 3.55 3.38 502000.0 3.38
2020-06-18 3.64 3.14 3.14 3.47 704900.0 3.47
2020-06-17 3.65 3.07 3.33 3.12 782700.0 3.12
2020-06-16 3.71 2.83 2.83 3.11 1051700.0 3.11
2020-06-15 2.81 2.4 2.5 2.79 360800.0 2.79
2020-06-12 2.6 2.34 2.38 2.46 250500.0 2.46
2020-06-11 2.41 2.13 2.39 2.16 189700.0 2.16
2020-06-10 2.5 2.35 2.48 2.48 290900.0 2.48
2020-06-09 2.42 2.01 2.13 2.37 193700.0 2.37
2020-06-08 2.18 1.82 2.0 2.14 532600.0 2.14
2020-06-05 2.67 1.96 2.04 2.07 1236800.0 2.07
2020-06-04 1.9 1.84 1.88 1.85 173300.0 1.85
2020-06-03 1.9 1.76 1.83 1.89 63800.0 1.89
2020-06-02 1.83 1.64 1.64 1.83 89800.0 1.83
2020-06-01 1.68 1.63 1.63 1.68 32100.0 1.68
2020-05-29 1.65 1.58 1.65 1.62 15300.0 1.62
2020-05-28 1.64 1.59 1.61 1.64 26500.0 1.64
2020-05-27 1.61 1.56 1.57 1.61 46400.0 1.61
2020-05-26 1.56 1.48 1.48 1.56 124000.0 1.56
2020-05-22 1.52 1.46 1.48 1.51 26600.0 1.51
2020-05-21 1.58 1.5 1.54 1.5 21900.0 1.5
2020-05-20 1.6 1.54 1.54 1.57 19300.0 1.57
2020-05-19 1.61 1.55 1.55 1.57 24600.0 1.57
2020-05-18 1.61 1.51 1.6 1.6 70100.0 1.6
2020-05-15 1.61 1.54 1.58 1.57 19100.0 1.57
2020-05-14 1.6 1.38 1.59 1.58 24500.0 1.58
2020-05-13 1.6 1.42 1.55 1.57 115100.0 1.57
2020-05-12 1.6 1.56 1.58 1.58 44800.0 1.58
2020-05-11 1.65 1.57 1.65 1.61 33400.0 1.61
2020-05-08 1.69 1.66 1.66 1.68 13800.0 1.68
2020-05-07 1.7 1.6 1.6 1.69 37900.0 1.69
2020-05-06 1.68 1.57 1.61 1.63 67200.0 1.63
2020-05-05 1.69 1.61 1.68 1.61 21800.0 1.61
2020-05-04 1.7 1.6 1.7 1.62 55600.0 1.62
2020-05-01 1.7 1.6 1.7 1.68 90900.0 1.68
2020-04-30 1.78 1.68 1.69 1.7 73600.0 1.7
2020-04-29 1.84 1.73 1.8 1.78 71800.0 1.78
2020-04-28 1.8 1.7 1.8 1.8 39600.0 1.8
2020-04-27 1.83 1.7 1.83 1.76 46200.0 1.76
2020-04-24 1.92 1.56 1.9 1.74 99800.0 1.74
2020-04-23 1.9 1.53 1.55 1.87 126500.0 1.87
2020-04-22 1.63 1.59 1.61 1.63 27000.0 1.63
2020-04-21 1.61 1.53 1.61 1.6 53200.0 1.6
2020-04-20 1.61 1.48 1.48 1.6 86400.0 1.6
2020-04-17 1.52 1.4 1.45 1.51 13100.0 1.51
2020-04-16 1.46 1.31 1.44 1.45 48000.0 1.45
2020-04-15 1.45 1.26 1.32 1.4 92200.0 1.4
2020-04-14 1.34 1.16 1.17 1.31 236400.0 1.31
2020-04-13 1.17 1.14 1.16 1.16 57300.0 1.16
2020-04-09 1.16 1.13 1.16 1.15 188700.0 1.15
2020-04-08 1.16 1.06 1.14 1.15 140100.0 1.15
2020-04-07 1.15 1.11 1.15 1.14 41600.0 1.14
2020-04-06 1.15 1.05 1.05 1.14 86000.0 1.14
2020-04-03 1.13 1.03 1.09 1.1 57200.0 1.1
2020-04-02 1.1 1.02 1.03 1.07 79400.0 1.07
2020-04-01 1.07 0.98 1.01 1.02 26100.0 1.02
2020-03-31 1.13 1.03 1.06 1.07 35900.0 1.07
2020-03-30 1.2 1.05 1.14 1.05 51600.0 1.05
2020-03-27 1.15 1.11 1.14 1.15 32800.0 1.15
2020-03-26 1.2 1.08 1.08 1.15 93000.0 1.15
2020-03-25 1.14 1.06 1.11 1.11 27500.0 1.11
2020-03-24 1.19 1.03 1.19 1.08 50300.0 1.08
2020-03-23 1.12 1.0 1.07 1.09 82600.0 1.09
2020-03-20 1.24 1.05 1.12 1.12 74400.0 1.12
2020-03-19 1.22 1.0 1.0 1.15 56300.0 1.15
2020-03-18 1.2 1.0 1.15 1.01 124900.0 1.01
2020-03-17 1.28 1.13 1.28 1.18 70500.0 1.18
2020-03-16 1.28 1.13 1.13 1.21 81000.0 1.21
2020-03-13 1.26 1.1 1.12 1.22 258100.0 1.22
2020-03-12 1.23 0.98 1.22 1.04 197700.0 1.04
2020-03-11 1.36 1.27 1.27 1.31 82900.0 1.31
2020-03-10 1.4 1.27 1.4 1.29 74100.0 1.29
2020-03-09 1.44 1.15 1.44 1.31 103300.0 1.31
2020-03-06 1.62 1.5 1.58 1.5 54300.0 1.5
2020-03-05 1.7 1.62 1.68 1.62 75700.0 1.62
2020-03-04 1.75 1.68 1.75 1.7 50600.0 1.7
2020-03-03 1.78 1.73 1.78 1.73 37200.0 1.73
2020-03-02 1.79 1.72 1.72 1.78 51300.0 1.78
2020-02-28 1.82 1.72 1.82 1.75 89600.0 1.75
2020-02-27 1.82 1.68 1.73 1.78 117200.0 1.78
2020-02-26 1.86 1.71 1.71 1.75 174300.0 1.75
2020-02-25 1.87 1.69 1.82 1.73 141100.0 1.73
2020-02-24 1.83 1.62 1.65 1.81 142300.0 1.81
2020-02-21 1.84 1.71 1.82 1.71 63600.0 1.71
2020-02-20 1.82 1.44 1.63 1.82 231400.0 1.82
2020-02-19 1.78 1.69 1.74 1.69 77600.0 1.69
2020-02-18 1.9 1.73 1.9 1.74 94200.0 1.74