Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.50
+0.02 (0.24%)
May 2, 2025, 4:00 PM EDT - Market closed
DMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 8.45 | 8.58 | 8.40 | 8.46 | 8.46 | -0.24% | 39,442 |
| May 1, 2025 | 8.36 | 8.63 | 8.33 | 8.48 | 8.48 | 0.95% | 52,430 |
| Apr 30, 2025 | 8.43 | 8.49 | 8.34 | 8.40 | 8.40 | -0.36% | 24,262 |
| Apr 29, 2025 | 8.40 | 8.44 | 8.32 | 8.43 | 8.43 | 0.48% | 15,030 |
| Apr 28, 2025 | 8.17 | 8.45 | 8.17 | 8.39 | 8.39 | 1.70% | 48,454 |
| Apr 25, 2025 | 8.30 | 8.40 | 8.11 | 8.25 | 8.25 | 0.36% | 25,998 |
| Apr 24, 2025 | 7.90 | 8.22 | 7.90 | 8.22 | 8.22 | 2.88% | 30,514 |
| Apr 23, 2025 | 8.08 | 8.10 | 7.95 | 7.99 | 7.99 | - | 9,229 |
| Apr 22, 2025 | 7.85 | 8.04 | 7.85 | 7.99 | 7.99 | 1.52% | 20,365 |
| Apr 21, 2025 | 8.03 | 8.05 | 7.83 | 7.87 | 7.87 | -1.99% | 4,053 |
| Apr 17, 2025 | 8.04 | 8.04 | 7.71 | 8.03 | 8.03 | -0.25% | 14,680 |
| Apr 16, 2025 | 7.85 | 8.09 | 7.85 | 8.05 | 7.98 | 1.26% | 12,463 |
| Apr 15, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.88 | 2.19% | 25,548 |
| Apr 14, 2025 | 7.95 | 7.97 | 7.66 | 7.78 | 7.71 | -1.52% | 13,060 |
| Apr 11, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.83 | 1.15% | 52,798 |
| Apr 10, 2025 | 7.75 | 7.85 | 7.60 | 7.81 | 7.74 | -3.22% | 2,248 |
| Apr 9, 2025 | 7.40 | 8.07 | 7.40 | 8.07 | 8.00 | 9.80% | 29,631 |
| Apr 8, 2025 | 7.41 | 7.65 | 7.17 | 7.35 | 7.28 | -0.41% | 11,725 |
| Apr 7, 2025 | 7.70 | 7.91 | 7.24 | 7.38 | 7.31 | -5.38% | 76,207 |
| Apr 4, 2025 | 8.06 | 8.13 | 7.70 | 7.80 | 7.73 | -4.65% | 13,699 |
| Apr 3, 2025 | 8.27 | 8.42 | 8.13 | 8.18 | 8.11 | -2.50% | 19,569 |
| Apr 2, 2025 | 8.40 | 8.50 | 8.36 | 8.39 | 8.32 | -0.36% | 10,628 |
| Apr 1, 2025 | 8.47 | 8.47 | 8.36 | 8.42 | 8.35 | -0.71% | 18,269 |
| Mar 31, 2025 | 8.50 | 8.50 | 8.43 | 8.48 | 8.40 | -0.59% | 9,563 |
| Mar 28, 2025 | 8.63 | 8.63 | 8.51 | 8.53 | 8.45 | -0.58% | 9,701 |
| Mar 27, 2025 | 8.60 | 8.63 | 8.54 | 8.58 | 8.50 | - | 6,682 |
| Mar 26, 2025 | 8.56 | 8.62 | 8.56 | 8.58 | 8.50 | - | 2,988 |
| Mar 25, 2025 | 8.60 | 8.65 | 8.58 | 8.58 | 8.50 | -0.12% | 46,482 |
| Mar 24, 2025 | 8.62 | 8.65 | 8.59 | 8.59 | 8.51 | 0.12% | 17,864 |
| Mar 21, 2025 | 8.55 | 8.58 | 8.54 | 8.58 | 8.50 | 0.23% | 1,821 |
| Mar 20, 2025 | 8.48 | 8.59 | 8.48 | 8.56 | 8.48 | - | 3,381 |
| Mar 19, 2025 | 8.58 | 8.60 | 8.50 | 8.56 | 8.41 | -0.23% | 18,896 |
| Mar 18, 2025 | 8.61 | 8.61 | 8.56 | 8.58 | 8.43 | -0.35% | 5,696 |
| Mar 17, 2025 | 8.55 | 8.61 | 8.55 | 8.61 | 8.46 | - | 28,787 |
| Mar 14, 2025 | 8.57 | 8.67 | 8.55 | 8.61 | 8.46 | 0.35% | 2,931 |
| Mar 13, 2025 | 8.55 | 8.58 | 8.50 | 8.58 | 8.43 | 0.47% | 14,609 |
| Mar 12, 2025 | 8.55 | 8.56 | 8.48 | 8.54 | 8.39 | 0.59% | 30,239 |
| Mar 11, 2025 | 8.50 | 8.56 | 8.43 | 8.49 | 8.34 | - | 10,280 |
| Mar 10, 2025 | 8.65 | 8.72 | 8.45 | 8.49 | 8.34 | -1.96% | 38,282 |
| Mar 7, 2025 | 8.65 | 8.72 | 8.61 | 8.66 | 8.51 | -0.23% | 12,504 |
| Mar 6, 2025 | 8.75 | 8.80 | 8.60 | 8.68 | 8.53 | -1.48% | 12,259 |
| Mar 5, 2025 | 8.70 | 8.82 | 8.65 | 8.81 | 8.66 | 1.26% | 37,740 |
| Mar 4, 2025 | 8.68 | 8.74 | 8.62 | 8.70 | 8.55 | 0.12% | 30,282 |
| Mar 3, 2025 | 8.75 | 8.87 | 8.65 | 8.69 | 8.54 | -1.25% | 72,986 |
| Feb 28, 2025 | 8.79 | 8.85 | 8.79 | 8.80 | 8.65 | - | 28,982 |
| Feb 27, 2025 | 8.72 | 8.91 | 8.72 | 8.80 | 8.65 | 1.03% | 139,825 |
| Feb 26, 2025 | 8.42 | 8.85 | 8.41 | 8.71 | 8.56 | 3.94% | 127,457 |
| Feb 25, 2025 | 8.48 | 8.48 | 8.35 | 8.38 | 8.24 | -1.64% | 20,644 |
| Feb 24, 2025 | 8.55 | 8.60 | 8.45 | 8.52 | 8.37 | -0.35% | 15,612 |
| Feb 21, 2025 | 8.66 | 8.73 | 8.50 | 8.55 | 8.40 | -1.38% | 14,702 |