Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.82
+0.01 (0.11%)
Nov 14, 2025, 4:00 PM EST - Market closed
DMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.74 | 8.83 | 8.74 | 8.82 | 8.82 | 0.11% | 12,905 |
| Nov 13, 2025 | 8.85 | 8.85 | 8.74 | 8.81 | 8.81 | -0.45% | 5,940 |
| Nov 12, 2025 | 8.88 | 8.88 | 8.83 | 8.85 | 8.85 | 0.11% | 18,027 |
| Nov 11, 2025 | 8.82 | 8.84 | 8.79 | 8.84 | 8.84 | 0.23% | 16,304 |
| Nov 10, 2025 | 8.74 | 8.87 | 8.74 | 8.82 | 8.82 | 0.92% | 42,550 |
| Nov 7, 2025 | 8.64 | 8.74 | 8.63 | 8.74 | 8.74 | 1.27% | 20,627 |
| Nov 6, 2025 | 8.67 | 8.67 | 8.63 | 8.63 | 8.63 | -0.23% | 14,965 |
| Nov 5, 2025 | 8.61 | 8.67 | 8.61 | 8.65 | 8.65 | 0.70% | 24,111 |
| Nov 4, 2025 | 8.59 | 8.61 | 8.56 | 8.59 | 8.59 | -0.46% | 15,702 |
| Nov 3, 2025 | 8.68 | 8.68 | 8.62 | 8.63 | 8.63 | - | 24,053 |
| Oct 31, 2025 | 8.68 | 8.68 | 8.59 | 8.63 | 8.63 | -0.35% | 16,156 |
| Oct 30, 2025 | 8.66 | 8.68 | 8.62 | 8.66 | 8.66 | - | 23,678 |
| Oct 29, 2025 | 8.69 | 8.69 | 8.60 | 8.66 | 8.66 | - | 5,898 |
| Oct 28, 2025 | 8.69 | 8.69 | 8.64 | 8.66 | 8.66 | -0.35% | 7,934 |
| Oct 27, 2025 | 8.65 | 8.69 | 8.62 | 8.69 | 8.69 | 0.81% | 25,496 |
| Oct 24, 2025 | 8.69 | 8.69 | 8.61 | 8.62 | 8.62 | -0.35% | 21,108 |
| Oct 23, 2025 | 8.65 | 8.65 | 8.62 | 8.65 | 8.65 | -0.12% | 11,986 |
| Oct 22, 2025 | 8.68 | 8.68 | 8.59 | 8.66 | 8.66 | -0.35% | 20,114 |
| Oct 21, 2025 | 8.69 | 8.75 | 8.66 | 8.69 | 8.69 | -0.23% | 14,345 |
| Oct 20, 2025 | 8.70 | 8.74 | 8.60 | 8.71 | 8.71 | -0.11% | 18,455 |
| Oct 17, 2025 | 8.81 | 8.82 | 8.72 | 8.72 | 8.63 | -1.02% | 14,990 |
| Oct 16, 2025 | 8.68 | 8.84 | 8.68 | 8.81 | 8.72 | 0.57% | 118,116 |
| Oct 15, 2025 | 8.82 | 8.84 | 8.69 | 8.76 | 8.67 | -0.34% | 28,907 |
| Oct 14, 2025 | 8.79 | 8.85 | 8.75 | 8.79 | 8.70 | - | 28,490 |
| Oct 13, 2025 | 8.79 | 8.81 | 8.67 | 8.79 | 8.70 | 1.03% | 32,362 |
| Oct 10, 2025 | 8.69 | 8.78 | 8.67 | 8.70 | 8.61 | -0.57% | 29,343 |
| Oct 9, 2025 | 8.79 | 8.82 | 8.70 | 8.75 | 8.66 | - | 36,612 |
| Oct 8, 2025 | 8.77 | 8.78 | 8.70 | 8.75 | 8.66 | 0.23% | 25,750 |
| Oct 7, 2025 | 8.70 | 8.73 | 8.67 | 8.73 | 8.64 | 0.34% | 21,520 |
| Oct 6, 2025 | 8.62 | 8.75 | 8.62 | 8.70 | 8.61 | 1.52% | 35,950 |
| Oct 3, 2025 | 8.58 | 8.64 | 8.52 | 8.57 | 8.48 | -0.12% | 49,743 |
| Oct 2, 2025 | 8.63 | 8.64 | 8.54 | 8.58 | 8.49 | -0.46% | 23,093 |
| Oct 1, 2025 | 8.66 | 8.66 | 8.61 | 8.62 | 8.53 | -0.23% | 26,099 |
| Sep 30, 2025 | 8.63 | 8.68 | 8.61 | 8.64 | 8.55 | -0.12% | 17,885 |
| Sep 29, 2025 | 8.65 | 8.69 | 8.61 | 8.65 | 8.56 | 0.46% | 19,634 |
| Sep 26, 2025 | 8.65 | 8.72 | 8.58 | 8.61 | 8.52 | 0.47% | 26,060 |
| Sep 25, 2025 | 8.59 | 8.72 | 8.57 | 8.57 | 8.48 | -0.46% | 26,913 |
| Sep 24, 2025 | 8.80 | 8.80 | 8.56 | 8.61 | 8.52 | -0.58% | 32,105 |
| Sep 23, 2025 | 8.61 | 8.83 | 8.61 | 8.66 | 8.57 | -0.80% | 17,732 |
| Sep 22, 2025 | 8.75 | 8.83 | 8.68 | 8.73 | 8.64 | -0.23% | 30,674 |
| Sep 19, 2025 | 8.78 | 8.79 | 8.70 | 8.75 | 8.66 | -0.57% | 20,681 |
| Sep 18, 2025 | 8.80 | 8.84 | 8.79 | 8.80 | 8.63 | -0.56% | 37,094 |
| Sep 17, 2025 | 8.80 | 8.85 | 8.78 | 8.85 | 8.68 | 0.91% | 24,309 |
| Sep 16, 2025 | 8.78 | 8.82 | 8.74 | 8.77 | 8.60 | - | 20,042 |
| Sep 15, 2025 | 8.73 | 8.81 | 8.73 | 8.77 | 8.60 | -0.23% | 76,726 |
| Sep 12, 2025 | 8.80 | 8.80 | 8.76 | 8.79 | 8.62 | -0.11% | 19,670 |
| Sep 11, 2025 | 8.62 | 8.83 | 8.62 | 8.80 | 8.63 | 1.38% | 55,881 |
| Sep 10, 2025 | 8.66 | 8.70 | 8.61 | 8.68 | 8.51 | 0.35% | 46,240 |
| Sep 9, 2025 | 8.60 | 8.65 | 8.59 | 8.65 | 8.48 | 0.46% | 141,799 |
| Sep 8, 2025 | 8.59 | 8.61 | 8.58 | 8.61 | 8.44 | 0.12% | 23,464 |