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 $345.24 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,081.36, while $1000 invested 1 year ago would be worth $914.04. This corresponds to total returns of -65.48%, 8.14%, -8.6%, respectively, with annualized returns of -10.08%, 1.58%, -8.6%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.18 | 3.19 | 3.19 | 3.23 | 3.14 | 9,789 |
| November 09, 2026 | 3.06 | 3.18 | 3.18 | 3.21 | 3.06 | 43,900 |
| November 06, 2026 | 3.06 | 3.06 | 3.06 | 3.08 | 3.02 | 37,297 |
| November 05, 2026 | 3.15 | 3.04 | 3.04 | 3.16 | 2.9 | 111,282 |
| November 04, 2026 | 3.27 | 3.14 | 3.14 | 3.27 | 3.11 | 122,373 |
| November 03, 2026 | 3.21 | 3.2 | 3.2 | 3.23 | 3.2 | 14,236 |
| November 02, 2026 | 3.27 | 3.17 | 3.17 | 3.29 | 3.17 | 160,769 |
| October 30, 2026 | 3.3 | 3.26 | 3.26 | 3.32 | 3.25 | 50,651 |
| October 29, 2026 | 3.31 | 3.29 | 3.29 | 3.31 | 3.28 | 37,052 |
| October 28, 2026 | 3.3 | 3.3 | 3.3 | 3.31 | 3.28 | 10,868 |
| October 27, 2026 | 3.29 | 3.3 | 3.3 | 3.33 | 3.29 | 28,371 |
| October 26, 2026 | 3.31 | 3.28 | 3.28 | 3.38 | 3.28 | 74,826 |
| October 23, 2026 | 3.37 | 3.32 | 3.32 | 3.37 | 3.26 | 109,289 |
| October 22, 2026 | 3.36 | 3.36 | 3.36 | 3.4 | 3.35 | 34,978 |
| October 21, 2026 | 3.36 | 3.34 | 3.34 | 3.41 | 3.31 | 75,217 |
| October 20, 2026 | 3.31 | 3.35 | 3.35 | 3.39 | 3.31 | 49,564 |
| October 19, 2026 | 3.3 | 3.3 | 3.3 | 3.33 | 3.26 | 65,760 |
| October 16, 2026 | 3.44 | 3.3 | 3.3 | 3.44 | 3.28 | 206,662 |
| October 15, 2026 | 3.45 | 3.42 | 3.42 | 3.5 | 3.42 | 43,057 |
| October 14, 2026 | 3.55 | 3.46 | 3.46 | 3.6 | 3.45 | 99,414 |
| October 13, 2026 | 3.59 | 3.57 | 3.57 | 3.59 | 3.55 | 52,011 |
| October 12, 2026 | 3.61 | 3.57 | 3.57 | 3.61 | 3.55 | 52,464 |
| October 09, 2026 | 3.69 | 3.6 | 3.6 | 3.72 | 3.57 | 94,040 |
| October 08, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.68 | 81,270 |
| October 07, 2026 | 3.71 | 3.68 | 3.68 | 3.77 | 3.66 | 37,012 |
| October 06, 2026 | 3.75 | 3.76 | 3.76 | 3.82 | 3.75 | 29,281 |
| October 05, 2026 | 3.82 | 3.76 | 3.76 | 3.84 | 3.74 | 27,871 |
| October 02, 2026 | 3.77 | 3.77 | 3.77 | 3.83 | 3.72 | 83,555 |
| 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 |
AD
