Skip to main content
Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.80
+0.03 (0.34%)
Nov 21, 2024, 1:48 PM EST - Market open

DMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.808.828.628.778.77-0.45%23,713
Nov 19, 20248.838.838.708.818.81-0.23%2,630
Nov 18, 20248.788.848.718.838.830.57%3,248
Nov 15, 20248.978.978.718.788.78-1.46%14,282
Nov 14, 20248.968.978.858.918.910.22%1,436
Nov 13, 20248.999.008.848.898.89-0.56%13,912
Nov 12, 20248.998.998.858.948.94-0.22%1,988
Nov 11, 20248.949.008.948.968.960.20%14,720
Nov 8, 20248.938.998.888.948.940.36%5,294
Nov 7, 20248.808.978.788.918.911.37%16,366
Nov 6, 20248.688.808.688.798.791.50%23,180
Nov 5, 20248.688.708.598.668.66-34,338
Nov 4, 20248.698.698.608.668.66-0.46%17,212
Nov 1, 20248.708.708.608.708.700.12%1,261
Oct 31, 20248.658.698.658.698.690.35%380
Oct 30, 20248.658.708.628.668.660.12%4,189
Oct 29, 20248.758.798.548.658.65-1.03%44,819
Oct 28, 20248.758.758.678.748.74-0.23%13,574
Oct 25, 20248.808.918.718.768.76-1.02%23,121
Oct 24, 20248.808.898.808.858.850.57%21,021
Oct 23, 20248.818.898.768.808.80-0.90%10,569
Oct 22, 20248.838.918.828.888.88-9,899
Oct 21, 20248.838.988.838.888.880.57%28,547
Oct 18, 20248.858.858.808.838.83-0.11%7,775
Oct 17, 20248.858.858.758.848.84-3,226
Oct 16, 20248.758.858.758.848.841.03%20,309
Oct 15, 20248.748.778.748.758.75-0.23%4,941
Oct 14, 20248.698.778.688.778.770.92%12,405
Oct 11, 20248.468.698.468.698.691.05%18,542
Oct 10, 20248.698.698.578.608.60-0.92%11,338
Oct 9, 20248.648.698.638.688.680.93%10,114
Oct 8, 20248.608.658.518.608.600.23%15,338
Oct 7, 20248.608.608.578.588.58-0.81%2,291
Oct 4, 20248.568.668.568.658.65-18,592
Oct 3, 20248.658.668.618.658.65-18,044
Oct 2, 20248.658.668.508.658.65-0.12%10,118
Oct 1, 20248.648.698.648.668.66-0.12%5,250
Sep 30, 20248.688.698.628.678.67-0.23%12,846
Sep 27, 20248.658.698.618.698.690.46%803
Sep 26, 20248.658.678.608.658.650.58%4,243
Sep 25, 20248.668.678.608.608.60-0.81%4,416
Sep 24, 20248.678.708.568.678.67-0.12%11,099
Sep 23, 20248.678.688.608.688.680.93%4,297
Sep 20, 20248.748.748.558.608.600.47%11,077
Sep 19, 20248.478.588.478.568.561.18%23,529
Sep 18, 20248.488.488.428.468.460.12%10,160
Sep 17, 20248.508.508.358.458.45-0.35%16,822
Sep 16, 20248.448.508.448.488.480.47%8,906
Sep 13, 20248.448.468.408.448.440.36%10,268
Sep 12, 20248.428.588.268.418.410.12%35,834
Sep 11, 20248.448.448.348.408.40-0.24%24,946
Sep 10, 20248.378.428.378.428.420.60%6,437
Sep 9, 20248.278.378.278.378.371.70%5,329
Sep 6, 20248.428.428.198.238.23-1.44%35,705
Sep 5, 20248.398.408.118.358.35-36,078
Sep 4, 20248.268.388.258.358.35-16,453
Sep 3, 20248.378.398.318.358.35-0.24%4,894
Aug 30, 20248.338.398.258.378.370.97%10,956
Aug 29, 20248.258.308.188.298.290.48%15,344
Aug 28, 20248.218.258.208.258.250.49%9,865
Aug 27, 20248.188.378.188.218.21-0.48%12,995
Aug 26, 20248.418.418.108.258.25-0.24%39,289
Aug 23, 20248.258.448.258.278.270.49%28,161
Aug 22, 20248.208.398.188.238.230.37%14,586
Aug 21, 20248.258.378.138.208.20-1.09%30,061
Aug 20, 20248.278.308.158.298.291.10%28,196
Aug 19, 20248.108.208.068.208.200.99%29,939
Aug 16, 20248.108.178.058.128.12-0.49%5,393
Aug 15, 20248.238.238.028.168.16-0.73%30,905
Aug 14, 20248.208.238.118.228.22-0.24%8,083
Aug 13, 20248.118.298.118.248.241.73%15,781
Aug 12, 20248.058.108.038.108.100.50%4,648
Aug 9, 20248.158.208.028.068.06-0.98%16,132
Aug 8, 20248.018.148.018.148.142.52%14,033
Aug 7, 20248.148.357.887.947.94-2.10%111,390
Aug 6, 20248.138.158.068.118.110.75%32,348
Aug 5, 20248.208.208.038.058.05-2.90%24,224
Aug 2, 20248.308.358.238.298.29-0.24%17,341
Aug 1, 20248.438.438.318.318.31-0.95%38,017
Jul 31, 20248.398.438.358.398.390.12%29,044
Jul 30, 20248.438.478.358.388.38-0.71%34,695
Jul 29, 20248.438.568.418.448.440.12%40,514
Jul 26, 20248.418.518.418.438.430.36%28,383
Jul 25, 20248.388.408.378.408.400.60%32,212
Jul 24, 20248.358.408.318.358.35-0.12%86,376
Jul 23, 20248.398.418.328.368.36-47,950
Jul 22, 20248.488.558.258.368.36-0.59%45,500
Jul 19, 20248.438.498.358.418.41-0.24%28,519
Jul 18, 20248.498.498.408.438.430.12%58,309
Jul 17, 20248.368.428.368.428.42-0.24%104,108
Jul 16, 20248.498.558.378.448.44-0.47%35,464
Jul 15, 20248.368.488.338.488.480.95%105,560
Jul 12, 20248.418.488.378.408.40-0.71%91,059
Jul 11, 20248.358.508.358.468.461.32%144,878
Jul 10, 20248.238.358.188.358.351.83%90,202
Jul 9, 20248.238.248.128.208.200.12%30,971
Jul 8, 20248.118.198.108.198.190.99%20,163
Jul 5, 20248.008.157.968.118.111.50%60,996
Jul 3, 20248.098.097.987.997.99-0.87%10,898
Jul 2, 20248.088.137.988.068.06-0.86%34,476