Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.53
-0.05 (-0.58%)
Mar 28, 2025, 4:00 PM EDT - Market closed
DMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.63 | 8.63 | 8.51 | 8.53 | 8.53 | -0.58% | 9,701 |
| Mar 27, 2025 | 8.60 | 8.63 | 8.54 | 8.58 | 8.58 | - | 6,682 |
| Mar 26, 2025 | 8.56 | 8.62 | 8.56 | 8.58 | 8.58 | - | 2,988 |
| Mar 25, 2025 | 8.60 | 8.65 | 8.58 | 8.58 | 8.58 | -0.12% | 46,482 |
| Mar 24, 2025 | 8.62 | 8.65 | 8.59 | 8.59 | 8.59 | 0.12% | 17,864 |
| Mar 21, 2025 | 8.55 | 8.58 | 8.54 | 8.58 | 8.58 | 0.23% | 1,821 |
| Mar 20, 2025 | 8.48 | 8.59 | 8.48 | 8.56 | 8.56 | - | 3,381 |
| Mar 19, 2025 | 8.58 | 8.60 | 8.50 | 8.56 | 8.49 | -0.23% | 18,896 |
| Mar 18, 2025 | 8.61 | 8.61 | 8.56 | 8.58 | 8.51 | -0.35% | 5,696 |
| Mar 17, 2025 | 8.55 | 8.61 | 8.55 | 8.61 | 8.54 | - | 28,787 |
| Mar 14, 2025 | 8.57 | 8.67 | 8.55 | 8.61 | 8.54 | 0.35% | 2,931 |
| Mar 13, 2025 | 8.55 | 8.58 | 8.50 | 8.58 | 8.51 | 0.47% | 14,609 |
| Mar 12, 2025 | 8.55 | 8.56 | 8.48 | 8.54 | 8.47 | 0.59% | 30,239 |
| Mar 11, 2025 | 8.50 | 8.56 | 8.43 | 8.49 | 8.42 | - | 10,280 |
| Mar 10, 2025 | 8.65 | 8.72 | 8.45 | 8.49 | 8.42 | -1.96% | 38,282 |
| Mar 7, 2025 | 8.65 | 8.72 | 8.61 | 8.66 | 8.59 | -0.23% | 12,504 |
| Mar 6, 2025 | 8.75 | 8.80 | 8.60 | 8.68 | 8.61 | -1.48% | 12,259 |
| Mar 5, 2025 | 8.70 | 8.82 | 8.65 | 8.81 | 8.74 | 1.26% | 37,740 |
| Mar 4, 2025 | 8.68 | 8.74 | 8.62 | 8.70 | 8.63 | 0.12% | 30,282 |
| Mar 3, 2025 | 8.75 | 8.87 | 8.65 | 8.69 | 8.62 | -1.25% | 72,986 |
| Feb 28, 2025 | 8.79 | 8.85 | 8.79 | 8.80 | 8.73 | - | 28,982 |
| Feb 27, 2025 | 8.72 | 8.91 | 8.72 | 8.80 | 8.73 | 1.03% | 139,825 |
| Feb 26, 2025 | 8.42 | 8.85 | 8.41 | 8.71 | 8.64 | 3.94% | 127,457 |
| Feb 25, 2025 | 8.48 | 8.48 | 8.35 | 8.38 | 8.31 | -1.64% | 20,644 |
| Feb 24, 2025 | 8.55 | 8.60 | 8.45 | 8.52 | 8.45 | -0.35% | 15,612 |
| Feb 21, 2025 | 8.66 | 8.73 | 8.50 | 8.55 | 8.48 | -1.38% | 14,702 |
| Feb 20, 2025 | 8.75 | 8.75 | 8.50 | 8.67 | 8.60 | -1.03% | 69,206 |
| Feb 19, 2025 | 8.65 | 8.78 | 8.65 | 8.76 | 8.69 | 0.57% | 16,043 |
| Feb 18, 2025 | 8.60 | 8.71 | 8.58 | 8.71 | 8.64 | 1.75% | 43,903 |
| Feb 14, 2025 | 8.62 | 8.66 | 8.51 | 8.56 | 8.49 | - | 15,547 |
| Feb 13, 2025 | 8.55 | 8.58 | 8.54 | 8.56 | 8.49 | 0.59% | 5,939 |
| Feb 12, 2025 | 8.50 | 8.58 | 8.47 | 8.51 | 8.44 | 0.12% | 7,702 |
| Feb 11, 2025 | 8.55 | 8.55 | 8.46 | 8.50 | 8.43 | -0.58% | 29,809 |
| Feb 10, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.48 | -1.27% | 8,477 |
| Feb 7, 2025 | 8.67 | 8.70 | 8.57 | 8.66 | 8.59 | -0.92% | 18,713 |
| Feb 6, 2025 | 8.75 | 8.76 | 8.71 | 8.74 | 8.67 | 0.34% | 7,230 |
| Feb 5, 2025 | 8.69 | 8.71 | 8.63 | 8.71 | 8.64 | 0.81% | 3,346 |
| Feb 4, 2025 | 8.67 | 8.70 | 8.62 | 8.64 | 8.57 | -0.35% | 34,976 |
| Feb 3, 2025 | 8.60 | 8.67 | 8.55 | 8.67 | 8.60 | 0.12% | 15,540 |
| Jan 31, 2025 | 8.73 | 8.78 | 8.61 | 8.66 | 8.59 | -0.80% | 33,133 |
| Jan 30, 2025 | 8.74 | 8.92 | 8.66 | 8.73 | 8.66 | - | 62,255 |
| Jan 29, 2025 | 8.66 | 8.79 | 8.60 | 8.73 | 8.66 | 1.04% | 65,443 |
| Jan 28, 2025 | 8.64 | 8.67 | 8.60 | 8.64 | 8.57 | - | 24,430 |
| Jan 27, 2025 | 8.66 | 8.69 | 8.59 | 8.64 | 8.57 | 0.47% | 3,040 |
| Jan 24, 2025 | 8.61 | 8.66 | 8.58 | 8.60 | 8.53 | -0.12% | 12,198 |
| Jan 23, 2025 | 8.64 | 8.65 | 8.41 | 8.61 | 8.54 | - | 14,082 |
| Jan 22, 2025 | 8.60 | 8.67 | 8.59 | 8.61 | 8.54 | - | 20,621 |
| Jan 21, 2025 | 8.54 | 8.64 | 8.54 | 8.61 | 8.54 | 0.23% | 23,118 |
| Jan 17, 2025 | 8.57 | 8.64 | 8.51 | 8.59 | 8.52 | 0.70% | 45,493 |
| Jan 16, 2025 | 8.51 | 8.57 | 8.45 | 8.53 | 8.46 | 0.35% | 15,887 |