Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.69
+0.04 (0.46%)
Jul 21, 2025, 1:48 PM - Market open
DMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 8.69 | 8.69 | 8.60 | 8.65 | 8.65 | -1.14% | 8,893 |
| Jul 17, 2025 | 8.79 | 8.79 | 8.68 | 8.75 | 8.67 | 0.11% | 10,996 |
| Jul 16, 2025 | 8.78 | 8.79 | 8.63 | 8.74 | 8.66 | -0.11% | 38,267 |
| Jul 15, 2025 | 8.78 | 8.79 | 8.72 | 8.75 | 8.67 | 0.11% | 8,647 |
| Jul 14, 2025 | 8.62 | 8.75 | 8.58 | 8.74 | 8.66 | 1.39% | 40,884 |
| Jul 11, 2025 | 8.64 | 8.64 | 8.62 | 8.62 | 8.54 | -0.69% | 12,348 |
| Jul 10, 2025 | 8.77 | 8.77 | 8.68 | 8.68 | 8.60 | - | 7,431 |
| Jul 9, 2025 | 8.70 | 8.75 | 8.66 | 8.68 | 8.60 | -0.12% | 3,027 |
| Jul 8, 2025 | 8.71 | 8.78 | 8.65 | 8.69 | 8.61 | 0.35% | 4,430 |
| Jul 7, 2025 | 8.70 | 8.79 | 8.58 | 8.66 | 8.58 | -1.03% | 41,193 |
| Jul 3, 2025 | 8.68 | 8.75 | 8.68 | 8.75 | 8.67 | 0.69% | 3,502 |
| Jul 2, 2025 | 8.70 | 8.70 | 8.59 | 8.69 | 8.61 | -0.11% | 11,292 |
| Jul 1, 2025 | 8.78 | 8.80 | 8.66 | 8.70 | 8.62 | -0.57% | 13,710 |
| Jun 30, 2025 | 8.75 | 8.76 | 8.66 | 8.75 | 8.67 | 0.57% | 9,103 |
| Jun 27, 2025 | 8.68 | 8.70 | 8.66 | 8.70 | 8.62 | 0.12% | 7,521 |
| Jun 26, 2025 | 8.62 | 8.70 | 8.62 | 8.69 | 8.61 | 0.23% | 1,291 |
| Jun 25, 2025 | 8.75 | 8.75 | 8.67 | 8.67 | 8.59 | 0.23% | 1,448 |
| Jun 24, 2025 | 8.74 | 8.74 | 8.61 | 8.65 | 8.57 | -0.27% | 5,694 |
| Jun 23, 2025 | 8.71 | 8.78 | 8.58 | 8.67 | 8.59 | 0.61% | 19,723 |
| Jun 20, 2025 | 8.62 | 8.63 | 8.59 | 8.62 | 8.54 | 0.47% | 9,971 |
| Jun 18, 2025 | 8.63 | 8.63 | 8.51 | 8.58 | 8.50 | -0.81% | 18,493 |
| Jun 17, 2025 | 8.65 | 8.65 | 8.51 | 8.65 | 8.49 | - | 7,325 |
| Jun 16, 2025 | 8.58 | 8.66 | 8.57 | 8.65 | 8.49 | -0.23% | 32,662 |
| Jun 13, 2025 | 8.70 | 8.80 | 8.64 | 8.67 | 8.51 | -0.34% | 5,228 |
| Jun 12, 2025 | 8.79 | 8.79 | 8.68 | 8.70 | 8.54 | -0.34% | 4,798 |
| Jun 11, 2025 | 8.68 | 8.77 | 8.68 | 8.73 | 8.57 | 0.58% | 8,323 |
| Jun 10, 2025 | 8.60 | 8.75 | 8.60 | 8.68 | 8.52 | 0.70% | 11,599 |
| Jun 9, 2025 | 8.79 | 8.83 | 8.62 | 8.62 | 8.46 | -0.92% | 12,163 |
| Jun 6, 2025 | 8.74 | 8.88 | 8.60 | 8.70 | 8.54 | 0.23% | 5,192 |
| Jun 5, 2025 | 8.86 | 8.87 | 8.63 | 8.68 | 8.52 | -0.80% | 46,556 |
| Jun 4, 2025 | 8.66 | 8.97 | 8.66 | 8.75 | 8.59 | 0.57% | 6,729 |
| Jun 3, 2025 | 8.80 | 8.95 | 8.60 | 8.70 | 8.54 | -0.11% | 6,770 |
| Jun 2, 2025 | 8.87 | 8.87 | 8.64 | 8.71 | 8.55 | -0.80% | 27,166 |
| May 30, 2025 | 8.82 | 8.99 | 8.75 | 8.78 | 8.61 | -0.68% | 44,687 |
| May 29, 2025 | 8.95 | 8.97 | 8.82 | 8.84 | 8.67 | -0.11% | 31,143 |
| May 28, 2025 | 8.82 | 8.92 | 8.82 | 8.85 | 8.68 | -1.01% | 32,564 |
| May 27, 2025 | 8.98 | 9.06 | 8.89 | 8.94 | 8.77 | -0.56% | 39,937 |
| May 23, 2025 | 8.80 | 9.00 | 8.78 | 8.99 | 8.82 | 1.24% | 63,377 |
| May 22, 2025 | 8.88 | 8.96 | 8.88 | 8.88 | 8.71 | -0.89% | 19,664 |
| May 21, 2025 | 8.95 | 9.04 | 8.85 | 8.96 | 8.79 | -0.88% | 94,579 |
| May 20, 2025 | 8.98 | 9.12 | 8.89 | 9.04 | 8.87 | 1.69% | 53,082 |
| May 19, 2025 | 8.70 | 8.94 | 8.70 | 8.89 | 8.72 | 1.14% | 77,470 |
| May 16, 2025 | 8.84 | 8.89 | 8.75 | 8.79 | 8.55 | 1.74% | 39,229 |
| May 15, 2025 | 8.60 | 8.77 | 8.60 | 8.64 | 8.41 | 0.23% | 58,323 |
| May 14, 2025 | 8.67 | 8.70 | 8.60 | 8.62 | 8.39 | 0.12% | 10,574 |
| May 13, 2025 | 8.56 | 8.61 | 8.50 | 8.61 | 8.38 | 1.53% | 27,428 |
| May 12, 2025 | 8.45 | 8.59 | 8.45 | 8.48 | 8.25 | 0.59% | 63,426 |
| May 9, 2025 | 8.50 | 8.50 | 8.40 | 8.43 | 8.20 | -0.35% | 27,349 |
| May 8, 2025 | 8.53 | 8.53 | 8.40 | 8.46 | 8.23 | 0.59% | 23,073 |
| May 7, 2025 | 8.28 | 8.54 | 8.28 | 8.41 | 8.18 | 0.84% | 10,419 |