Dynagas LNG Partners LP Pref Series B

DLNG_pb
🏛️ 美国 →
25.46
最后更新: 2025-07-24
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-07-24 25.44 25.46 25.44 25.46 0.0M
2025-07-23 25.50 25.50 25.44 25.46 0.0M
2025-07-22 25.44 25.45 25.44 25.44 0.0M
2025-07-21 25.42 25.44 25.42 25.43 0.0M
2025-07-18 25.44 25.44 25.41 25.43 0.0M
2025-07-17 25.43 25.43 25.42 25.43 0.0M
2025-07-16 25.43 25.43 25.41 25.42 0.0M
2025-07-15 25.40 25.43 25.40 25.40 0.0M
2025-07-14 25.39 25.41 25.39 25.39 0.0M
2025-07-11 25.40 25.40 25.39 25.39 0.0M
2025-07-10 25.38 25.39 25.38 25.39 0.0M
2025-07-09 25.38 25.39 25.38 25.38 0.0M
2025-07-08 25.38 25.38 25.37 25.38 0.0M
2025-07-07 25.36 25.38 25.36 25.37 0.0M
2025-07-03 25.36 25.37 25.36 25.37 0.0M
2025-07-02 25.37 25.38 25.35 25.35 0.0M
2025-07-01 25.34 25.37 25.34 25.35 0.0M
2025-06-30 25.33 25.35 25.33 25.35 0.0M
2025-06-27 25.36 25.36 25.33 25.34 0.0M
2025-06-26 25.32 25.35 25.32 25.35 0.0M
2025-06-25 25.38 25.38 25.32 25.32 0.0M
2025-06-24 25.31 25.32 25.30 25.32 0.0M
2025-06-23 25.29 25.31 25.29 25.31 0.0M
2025-06-20 25.29 25.30 25.29 25.29 0.0M
2025-06-18 25.28 25.29 25.28 25.29 0.0M
2025-06-17 25.28 25.34 25.28 25.29 0.0M
2025-06-16 25.25 25.34 25.25 25.34 0.0M
2025-06-13 25.22 25.29 25.22 25.24 0.0M
2025-06-12 25.21 25.25 25.21 25.22 0.0M
2025-06-11 25.21 25.25 25.21 25.21 0.0M
2025-06-10 25.20 25.21 25.20 25.21 0.0M
2025-06-09 25.20 25.20 25.19 25.20 0.0M
2025-06-06 25.18 25.22 25.18 25.19 0.0M
2025-06-05 25.19 25.22 25.17 25.18 0.0M
2025-06-04 25.20 25.25 25.17 25.18 0.0M
2025-06-03 25.21 25.24 25.20 25.20 0.0M
2025-06-02 25.16 25.20 25.16 25.18 0.0M
2025-05-30 25.15 25.27 25.15 25.25 0.0M
2025-05-29 25.19 25.29 25.13 25.15 0.0M
2025-05-28 25.21 25.29 25.18 25.27 0.0M
2025-05-27 25.97 25.97 25.11 25.24 0.1M
2025-05-23 25.92 26.18 25.70 25.82 0.0M
2025-05-22 25.99 26.18 25.78 25.81 0.0M
2025-05-21 25.44 26.20 25.43 25.81 0.0M
2025-05-20 25.52 25.52 25.44 25.46 0.0M
2025-05-19 25.59 25.59 25.53 25.59 0.0M
2025-05-16 25.74 25.74 25.55 25.67 0.0M
2025-05-15 25.99 25.99 25.62 25.62 0.0M
2025-05-14 26.24 26.58 26.24 26.44 0.0M
2025-05-13 26.25 26.57 26.24 26.56 0.0M
2025-05-12 26.46 26.49 26.40 26.40 0.0M
2025-05-09 26.43 26.43 26.16 26.37 0.0M
2025-05-08 26.22 26.41 26.15 26.23 0.0M
2025-05-07 26.47 26.47 26.10 26.47 0.0M
2025-05-06 26.32 26.49 26.29 26.46 0.0M
2025-05-05 26.10 26.28 26.02 26.18 0.0M
2025-05-02 26.20 26.30 26.18 26.18 0.0M
2025-05-01 26.30 26.35 26.01 26.15 0.0M
2025-04-30 26.27 26.31 26.05 26.27 0.0M
2025-04-29 26.20 26.32 26.20 26.31 0.0M
2025-04-28 26.19 26.23 26.01 26.12 0.0M
2025-04-25 25.93 26.33 25.93 26.32 0.0M
2025-04-24 25.89 25.97 25.88 25.89 0.0M
2025-04-23 25.99 26.09 25.97 25.97 0.0M
2025-04-22 25.87 25.88 25.87 25.88 0.0M
2025-04-21 25.90 25.90 25.61 25.74 0.0M
2025-04-17 25.80 25.80 25.41 25.64 0.0M
2025-04-16 25.41 25.50 25.02 25.50 0.0M
2025-04-15 25.47 25.47 25.43 25.43 0.0M
2025-04-14 24.84 25.35 24.84 25.23 0.0M
2025-04-11 24.98 24.99 24.67 24.84 0.0M
2025-04-10 24.95 25.02 24.61 24.79 0.0M
2025-04-09 24.37 24.81 24.00 24.80 0.0M
2025-04-08 24.50 24.55 24.13 24.25 0.0M
2025-04-07 24.95 25.25 22.21 24.50 0.0M
2025-04-04 25.41 25.44 24.96 25.25 0.0M
2025-04-03 25.55 25.65 25.45 25.46 0.0M
2025-04-02 25.51 25.64 25.51 25.64 0.0M
2025-04-01 25.42 25.60 25.42 25.53 0.0M
2025-03-31 25.65 25.73 25.65 25.70 0.0M
2025-03-28 25.60 25.61 25.60 25.61 0.0M
2025-03-27 25.61 25.65 25.50 25.65 0.0M
2025-03-26 25.63 25.63 25.61 25.61 0.0M
2025-03-25 25.66 25.71 25.66 25.66 0.0M
2025-03-24 25.55 25.68 25.55 25.68 0.0M
2025-03-21 25.50 25.55 25.50 25.55 0.0M
2025-03-20 25.47 25.49 25.46 25.49 0.0M
2025-03-19 25.50 25.50 25.36 25.48 0.0M
2025-03-18 25.50 25.50 25.43 25.50 0.0M
2025-03-17 25.50 25.50 25.42 25.50 0.0M
2025-03-14 25.52 25.52 25.52 25.52 0.0M
2025-03-13 25.59 25.59 25.35 25.47 0.0M
2025-03-12 25.55 25.55 25.44 25.46 0.0M
2025-03-11 25.49 25.51 25.41 25.43 0.0M
2025-03-10 25.49 25.58 25.35 25.38 0.0M
2025-03-07 25.48 25.48 25.35 25.41 0.0M
2025-03-06 25.35 25.48 25.23 25.48 0.0M
2025-03-05 25.23 25.35 25.23 25.35 0.0M
2025-03-04 25.21 25.27 25.12 25.23 0.0M
2025-03-03 25.39 25.39 25.20 25.21 0.0M
2025-02-28 25.15 25.25 25.11 25.25 0.0M
2025-02-27 25.26 25.49 25.23 25.23 0.0M
2025-02-26 25.41 25.41 25.35 25.35 0.0M
2025-02-25 25.41 25.41 25.19 25.39 0.0M
2025-02-24 25.41 25.41 24.82 25.31 0.0M
2025-02-21 25.35 25.45 25.30 25.45 0.0M
2025-02-20 25.40 25.40 25.20 25.25 0.0M
2025-02-19 25.49 25.49 25.39 25.43 0.0M
2025-02-18 25.55 25.55 25.38 25.39 0.0M
2025-02-14 25.55 25.72 25.54 25.57 0.0M
2025-02-13 26.24 26.24 26.13 26.16 0.0M
2025-02-12 26.20 26.27 26.16 26.24 0.0M
2025-02-11 25.99 26.33 25.99 26.26 0.0M
2025-02-10 26.05 26.05 25.90 25.90 0.0M
2025-02-07 25.92 25.98 25.81 25.96 0.0M
2025-02-06 25.88 25.89 25.79 25.88 0.0M
2025-02-05 25.75 25.90 25.75 25.90 0.0M
2025-02-04 25.85 25.90 25.73 25.73 0.0M
2025-02-03 25.95 25.99 25.79 25.82 0.0M
2025-01-31 25.87 26.05 25.87 26.04 0.0M
2025-01-30 25.85 26.05 25.84 25.88 0.0M
2025-01-29 25.81 25.85 25.79 25.83 0.0M
2025-01-28 25.87 25.87 25.81 25.83 0.0M
2025-01-27 25.86 25.90 25.79 25.87 0.0M
2025-01-24 25.90 25.90 25.86 25.86 0.0M
2025-01-23 25.90 25.90 25.90 25.90 0.0M
2025-01-22 25.90 25.90 25.89 25.90 0.0M
2025-01-21 25.86 25.90 25.86 25.90 0.0M
2025-01-17 25.90 25.90 25.83 25.83 0.0M
2025-01-16 25.95 25.97 25.90 25.93 0.0M
2025-01-15 25.84 25.96 25.84 25.96 0.0M
2025-01-14 25.83 25.96 25.83 25.83 0.0M
2025-01-13 26.03 26.03 25.76 25.81 0.0M
2025-01-10 26.05 26.05 25.95 26.05 0.0M
2025-01-08 25.95 26.04 25.95 26.04 0.0M
2025-01-07 26.00 26.00 25.86 25.94 0.0M
2025-01-06 25.85 25.99 25.85 25.86 0.0M
2025-01-03 25.79 25.85 25.73 25.85 0.0M
2025-01-02 25.98 25.98 25.83 25.83 0.0M