Dynagas LNG Partners LP (DLNG) NYSE

3.82

+0.04(+1.06%)

Updated at June 02 04:00PM

Currency In USD

DLNG Historical Return

If you invested $1000 in Dynagas LNG Partners LP (DLNG) 10 years ago, it would be worth $437.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,498.04, while $1000 invested 1 year ago would be worth $1,061.11. This corresponds to total returns of -56.29%, 49.8%, 6.11%, respectively, with annualized returns of -7.94%, 8.41%, 6.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DLNG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.82	3.82	3.82	3.85	3.76	30,500
June 01, 2026	3.75	3.78	3.78	3.89	3.75	31,667
May 29, 2026	3.85	3.77	3.77	3.89	3.71	70,054
May 28, 2026	3.85	3.85	3.85	3.9	3.8	38,850
May 27, 2026	3.86	3.88	3.88	3.93	3.82	22,046
May 26, 2026	3.87	3.85	3.85	3.9	3.81	38,789
May 22, 2026	3.92	3.85	3.85	3.96	3.83	50,363
May 21, 2026	3.91	3.94	3.94	3.95	3.87	25,306
May 20, 2026	3.9	3.91	3.91	3.93	3.86	30,480
May 19, 2026	3.86	3.9	3.9	3.93	3.83	80,517
May 18, 2026	3.83	3.79	3.79	3.9	3.76	46,200
May 15, 2026	3.85	3.82	3.82	3.97	3.8	95,826
May 14, 2026	3.81	3.92	3.92	3.94	3.76	47,380
May 13, 2026	3.9	3.75	3.75	3.92	3.72	109,952
May 12, 2026	3.85	3.83	3.83	3.93	3.82	125,631
May 11, 2026	3.83	3.87	3.87	3.91	3.8	75,244
May 08, 2026	3.84	3.84	3.84	3.89	3.83	39,122
May 07, 2026	3.82	3.84	3.84	3.89	3.82	16,735
May 06, 2026	3.85	3.85	3.85	3.88	3.85	29,554
May 05, 2026	3.92	3.85	3.85	3.92	3.8	46,613
May 04, 2026	4	3.86	3.86	4	3.85	47,061
May 01, 2026	3.85	3.91	3.91	3.96	3.85	57,593
April 30, 2026	3.9	3.89	3.89	3.97	3.86	39,783
April 29, 2026	3.95	3.86	3.86	4.01	3.86	69,448
April 28, 2026	3.91	3.91	3.91	3.94	3.88	13,673
April 27, 2026	3.96	3.91	3.91	3.96	3.9	29,562
April 24, 2026	3.98	3.94	3.94	3.99	3.91	13,399
April 23, 2026	4.1	3.98	3.98	4.11	3.87	132,314
April 22, 2026	4.05	4.1	4.1	4.13	4	80,573
April 21, 2026	3.94	3.98	3.98	4	3.89	28,656
April 20, 2026	3.97	3.98	3.98	4	3.86	94,124
April 17, 2026	4.07	3.94	3.94	4.07	3.92	130,278
April 16, 2026	3.98	3.99	3.99	4.13	3.98	151,370
April 15, 2026	4.05	3.99	3.99	4.05	3.98	68,358
April 14, 2026	3.95	3.98	3.98	4.05	3.91	125,253
April 13, 2026	4.1	3.95	3.95	4.11	3.95	67,020
April 10, 2026	4.05	4.09	4.09	4.16	3.97	94,819
April 09, 2026	4.12	4.05	4.05	4.18	4.05	34,995
April 08, 2026	4.2	4.11	4.11	4.2	4.11	37,365
April 07, 2026	4.2	4.21	4.21	4.29	4.2	33,672
April 06, 2026	4.15	4.26	4.26	4.27	4.12	72,711
April 02, 2026	4.2	4.15	4.15	4.25	4.1	59,896
April 01, 2026	4.32	4.24	4.24	4.32	4.2	152,016
March 31, 2026	4.16	4.28	4.28	4.3	4.09	130,054
March 30, 2026	4.26	4.14	4.14	4.27	4.05	163,490
March 27, 2026	4.23	4.26	4.26	4.28	4.18	80,766
March 26, 2026	3.98	4.23	4.23	4.28	3.98	164,172
March 25, 2026	4.11	3.96	3.96	4.12	3.93	96,121
March 24, 2026	4.16	4.1	4.1	4.25	3.98	166,351
March 23, 2026	4.32	4.22	4.22	4.32	4.12	110,708
March 20, 2026	4.35	4.29	4.29	4.36	4.2	120,182
March 19, 2026	4.02	4.29	4.29	4.36	4.02	268,454
March 18, 2026	3.95	4.02	4.02	4.04	3.92	80,586
March 17, 2026	3.85	3.94	3.94	3.97	3.8	135,800
March 16, 2026	4	3.76	3.76	4.08	3.76	181,816
March 13, 2026	4.3	4.02	4.02	4.3	3.97	177,813
March 12, 2026	4.29	4.17	4.17	4.29	4.14	134,123
March 11, 2026	4.1	4.16	4.16	4.28	4.1	164,045
March 10, 2026	4.32	4.09	4.09	4.32	4.07	101,493
March 09, 2026	4.37	4.28	4.28	4.45	4.15	266,684