Dynagas LNG Partners LP (DLNG-PA) NYSE
26.30
-0.1(-0.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.30
-0.1(-0.38%)
Currency In USD
If you invested $1000 in Dynagas LNG Partners LP (DLNG-PA) 10 years ago, it would be worth $2,858.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,583.38, while $1000 invested 1 year ago would be worth $1,095.83. This corresponds to total returns of 185.87%, 58.34%, 9.58%, respectively, with annualized returns of 11.07%, 9.62%, 9.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 26.44 | 26.4 | 26.4 | 26.48 | 26.2 | 3,533 |
| May 29, 2026 | 26.3 | 26.26 | 26.26 | 26.3 | 26.26 | 409 |
| May 28, 2026 | 26.33 | 26.48 | 26.48 | 26.48 | 26.33 | 1,671 |
| May 27, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 3,079 |
| May 26, 2026 | 26.5 | 26.4 | 26.4 | 26.5 | 26.4 | 3,106 |
| May 22, 2026 | 26.4 | 26.49 | 26.49 | 26.5 | 26.25 | 13,443 |
| May 21, 2026 | 26.4 | 26.39 | 26.39 | 26.4 | 26.33 | 1,386 |
| May 20, 2026 | 26.35 | 26.2 | 26.2 | 26.35 | 26 | 1,537 |
| May 19, 2026 | 26.2 | 26.35 | 26.35 | 26.35 | 26.05 | 9,510 |
| May 18, 2026 | 26.32 | 26.15 | 26.15 | 26.32 | 26.15 | 657 |
| May 15, 2026 | 26.34 | 26.29 | 26.29 | 26.34 | 26.1 | 3,214 |
| May 14, 2026 | 26.31 | 26.18 | 26.18 | 26.31 | 26.18 | 2,575 |
| May 13, 2026 | 26.29 | 26.17 | 26.17 | 26.29 | 25.96 | 4,507 |
| May 12, 2026 | 26.1 | 26.22 | 26.22 | 26.3 | 26.1 | 4,496 |
| May 11, 2026 | 26.3 | 25.96 | 25.96 | 26.3 | 25.5 | 10,556 |
| May 08, 2026 | 26.09 | 26.3 | 26.3 | 26.33 | 26 | 5,414 |
| May 07, 2026 | 26.12 | 26.25 | 26.25 | 26.26 | 26.11 | 4,325 |
| May 06, 2026 | 26.07 | 26.09 | 26.09 | 26.15 | 26 | 3,420 |
| May 05, 2026 | 26.43 | 26.3 | 26.3 | 26.43 | 26.14 | 1,376 |
| May 04, 2026 | 26.48 | 26.73 | 26.73 | 26.74 | 26.48 | 9,499 |
| May 01, 2026 | 26.37 | 26.48 | 26.48 | 26.48 | 26.37 | 440 |
| April 30, 2026 | 26.45 | 26.42 | 26.42 | 26.55 | 26.2 | 3,129 |
| April 29, 2026 | 26.33 | 26.5 | 26.5 | 26.5 | 26.33 | 374 |
| April 28, 2026 | 26.25 | 26.15 | 26.15 | 26.25 | 26.07 | 6,480 |
| April 27, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 413 |
| April 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 808 |
| April 23, 2026 | 25.99 | 26.3 | 26.3 | 26.45 | 25.99 | 1,317 |
| April 22, 2026 | 25.99 | 26.19 | 26.19 | 26.23 | 25.99 | 3,321 |
| April 21, 2026 | 26 | 26.13 | 26.13 | 26.13 | 25.99 | 5,145 |
| April 20, 2026 | 26.06 | 25.99 | 25.99 | 26.16 | 25.99 | 5,145 |
| April 17, 2026 | 26.16 | 26.1 | 26.1 | 26.19 | 26.1 | 6,896 |
| April 16, 2026 | 26.25 | 26.3 | 26.3 | 26.37 | 26.2 | 5,203 |
| April 15, 2026 | 26.49 | 26.25 | 26.25 | 26.49 | 26.25 | 830 |
| April 14, 2026 | 26.49 | 26.5 | 26.5 | 26.5 | 26.49 | 1,045 |
| April 13, 2026 | 26.51 | 26.5 | 26.5 | 26.51 | 26.43 | 2,093 |
| April 10, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 160 |
| April 09, 2026 | 26.5 | 26.5 | 26.5 | 26.56 | 26.4 | 2,884 |
| April 08, 2026 | 26.3 | 26.4 | 26.4 | 26.4 | 26.3 | 2,534 |
| April 07, 2026 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 673 |
| April 06, 2026 | 26.59 | 26.1 | 26.1 | 26.59 | 26 | 15,019 |
| April 02, 2026 | 26.4 | 26.13 | 26.41 | 26.41 | 26.13 | 451 |
| April 01, 2026 | 26.69 | 26.35 | 26.35 | 26.69 | 26.16 | 2,256 |
| March 31, 2026 | 26.24 | 26.27 | 26.27 | 26.7 | 26.12 | 2,077 |
| March 30, 2026 | 26.39 | 26.19 | 26.19 | 26.39 | 26.12 | 2,624 |
| March 27, 2026 | 26.2 | 26.29 | 26.29 | 26.43 | 26.16 | 4,287 |
| March 26, 2026 | 26.79 | 26.5 | 26.5 | 26.79 | 26.41 | 1,704 |
| March 25, 2026 | 26.5 | 26.4 | 26.4 | 26.54 | 26.4 | 1,944 |
| March 24, 2026 | 26.73 | 26.5 | 26.5 | 26.98 | 26.36 | 11,216 |
| March 23, 2026 | 26.97 | 26.73 | 26.73 | 26.97 | 26.7 | 5,133 |
| March 20, 2026 | 26.95 | 26.93 | 26.93 | 26.95 | 26.87 | 2,607 |
| March 19, 2026 | 26.78 | 26.85 | 26.85 | 26.9 | 26.5 | 7,133 |
| March 18, 2026 | 26.55 | 26.72 | 26.72 | 26.83 | 26.54 | 2,355 |
| March 17, 2026 | 26.69 | 26.63 | 26.63 | 26.89 | 26.32 | 12,023 |
| March 16, 2026 | 26.35 | 26.65 | 26.65 | 27.25 | 26.3 | 4,064 |
| March 13, 2026 | 26.31 | 26.45 | 26.45 | 26.45 | 26.31 | 1,336 |
| March 12, 2026 | 26.97 | 26.74 | 26.74 | 26.97 | 26.7 | 1,336 |
| March 11, 2026 | 26.66 | 26.82 | 26.82 | 26.82 | 26.61 | 1,935 |
| March 10, 2026 | 26.69 | 26.53 | 26.53 | 26.71 | 26.53 | 1,435 |
| March 09, 2026 | 26.75 | 26.66 | 26.66 | 27 | 26.5 | 3,085 |
| March 06, 2026 | 26.68 | 26.54 | 26.54 | 26.7 | 26.51 | 1,275 |