Dynagas LNG Partners LP (DLNG) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DLNG Historical Return
If you invested $1000 in Dynagas LNG Partners LP (DLNG) 10 years ago, it would be worth $369.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,317.07, while $1000 invested 1 year ago would be worth $1,092.49. This corresponds to total returns of -63.09%, 31.71%, 9.25%, respectively, with annualized returns of -9.48%, 5.67%, 9.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DLNG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.91 | 3.78 | 3.78 | 3.93 | 3.75 | 181,633 |
| September 30, 2026 | 3.86 | 3.91 | 3.91 | 3.95 | 3.8 | 115,382 |
| September 29, 2026 | 3.53 | 3.8 | 3.8 | 3.86 | 3.53 | 246,019 |
| September 28, 2026 | 3.58 | 3.54 | 3.54 | 3.59 | 3.52 | 26,533 |
| September 25, 2026 | 3.56 | 3.56 | 3.56 | 3.6 | 3.54 | 22,599 |
| September 24, 2026 | 3.57 | 3.56 | 3.56 | 3.58 | 3.54 | 37,184 |
| September 23, 2026 | 3.61 | 3.58 | 3.58 | 3.68 | 3.54 | 48,543 |
| September 22, 2026 | 3.68 | 3.62 | 3.62 | 3.68 | 3.61 | 33,512 |
| September 21, 2026 | 3.7 | 3.68 | 3.68 | 3.73 | 3.66 | 48,630 |
| September 18, 2026 | 3.71 | 3.71 | 3.71 | 3.73 | 3.68 | 34,207 |
| September 17, 2026 | 3.77 | 3.7 | 3.7 | 3.82 | 3.69 | 101,657 |
| September 16, 2026 | 3.79 | 3.77 | 3.77 | 3.84 | 3.77 | 56,857 |
| September 15, 2026 | 3.82 | 3.79 | 3.79 | 3.84 | 3.79 | 34,907 |
| September 11, 2026 | 3.78 | 3.78 | 3.78 | 3.83 | 3.76 | 62,550 |
| September 10, 2026 | 3.8 | 3.78 | 3.78 | 3.84 | 3.75 | 162,161 |
| September 09, 2026 | 3.88 | 3.82 | 3.82 | 3.88 | 3.8 | 56,244 |
| September 08, 2026 | 3.8 | 3.86 | 3.86 | 3.89 | 3.75 | 51,740 |
| September 04, 2026 | 3.7 | 3.66 | 3.66 | 3.73 | 3.6 | 60,431 |
| September 03, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 35,804 |
| September 02, 2026 | 3.83 | 3.76 | 3.76 | 3.85 | 3.75 | 49,174 |
| September 01, 2026 | 3.88 | 3.79 | 3.79 | 3.88 | 3.79 | 77,684 |
| August 31, 2026 | 3.93 | 3.86 | 3.86 | 3.93 | 3.83 | 67,098 |
| August 28, 2026 | 3.82 | 3.85 | 3.85 | 3.94 | 3.8 | 44,257 |
| August 27, 2026 | 3.84 | 3.8 | 3.8 | 3.84 | 3.74 | 16,407 |
| August 26, 2026 | 3.72 | 3.78 | 3.78 | 3.8 | 3.71 | 25,273 |
| August 25, 2026 | 3.78 | 3.72 | 3.72 | 3.85 | 3.72 | 51,894 |
| August 24, 2026 | 3.87 | 3.8 | 3.8 | 3.92 | 3.78 | 51,366 |
| August 21, 2026 | 3.85 | 3.87 | 3.87 | 3.92 | 3.83 | 59,453 |
| August 20, 2026 | 3.8 | 3.84 | 3.84 | 3.9 | 3.79 | 32,811 |
| August 19, 2026 | 3.8 | 3.77 | 3.77 | 3.83 | 3.75 | 0 |
| August 18, 2026 | 3.84 | 3.77 | 3.77 | 3.9 | 3.76 | 40,924 |
| August 17, 2026 | 3.88 | 3.81 | 3.81 | 3.92 | 3.78 | 81,351 |
| August 14, 2026 | 3.84 | 3.86 | 3.86 | 3.9 | 3.77 | 38,149 |
| August 13, 2026 | 3.72 | 3.8 | 3.8 | 3.82 | 3.72 | 28,074 |
| August 12, 2026 | 3.84 | 3.71 | 3.71 | 3.84 | 3.69 | 25,665 |
| August 11, 2026 | 3.86 | 3.77 | 3.77 | 3.92 | 3.75 | 47,695 |
| August 10, 2026 | 3.73 | 3.85 | 3.85 | 3.85 | 3.72 | 54,754 |
| August 07, 2026 | 3.93 | 3.76 | 3.76 | 3.93 | 3.76 | 0 |
| August 06, 2026 | 3.75 | 3.9 | 3.9 | 3.9 | 3.7 | 100,172 |
| August 05, 2026 | 3.81 | 3.64 | 3.64 | 3.81 | 3.59 | 92,410 |
| August 04, 2026 | 3.71 | 3.75 | 3.75 | 3.8 | 3.67 | 27,802 |
| August 03, 2026 | 3.59 | 3.71 | 3.71 | 3.75 | 3.59 | 40,447 |
| July 31, 2026 | 3.73 | 3.63 | 3.63 | 3.73 | 3.57 | 36,122 |
| July 30, 2026 | 3.6 | 3.68 | 3.68 | 3.74 | 3.6 | 54,789 |
| July 29, 2026 | 3.63 | 3.57 | 3.57 | 3.7 | 3.55 | 45,358 |
| July 28, 2026 | 3.69 | 3.62 | 3.62 | 3.75 | 3.55 | 32,962 |
| July 27, 2026 | 3.6 | 3.7 | 3.7 | 3.79 | 3.47 | 79,679 |
| July 24, 2026 | 3.96 | 3.61 | 3.61 | 4 | 3.5 | 175,396 |
| July 23, 2026 | 3.85 | 3.85 | 3.85 | 3.99 | 3.82 | 213,726 |
| July 22, 2026 | 3.35 | 3.69 | 3.69 | 3.89 | 3.35 | 605,033 |
| July 21, 2026 | 3.48 | 3.38 | 3.38 | 3.48 | 3.38 | 16,817 |
| July 20, 2026 | 3.44 | 3.38 | 3.38 | 3.47 | 3.35 | 22,725 |
| July 17, 2026 | 3.35 | 3.37 | 3.37 | 3.49 | 3.34 | 81,104 |
| July 16, 2026 | 3.5 | 3.32 | 3.32 | 3.64 | 3.3 | 101,319 |
| July 15, 2026 | 3.66 | 3.65 | 3.65 | 3.7 | 3.63 | 12,487 |
| July 14, 2026 | 3.59 | 3.66 | 3.66 | 3.69 | 3.59 | 28,817 |
| July 13, 2026 | 3.73 | 3.63 | 3.63 | 3.73 | 3.61 | 28,540 |
| July 10, 2026 | 3.66 | 3.68 | 3.68 | 3.69 | 3.62 | 10,960 |
| July 09, 2026 | 3.61 | 3.63 | 3.63 | 3.68 | 3.6 | 27,735 |
| July 08, 2026 | 3.6 | 3.63 | 3.63 | 3.68 | 3.59 | 23,809 |
AD
