Skip to main content
Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.46
+0.11 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

DMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.488.558.358.468.46-2.42%13,845
Dec 19, 20248.728.798.538.678.350.35%33,220
Dec 18, 20248.838.938.518.648.32-2.15%48,034
Dec 17, 20248.928.968.768.838.50-1.45%35,822
Dec 16, 20248.958.978.908.968.630.11%3,143
Dec 13, 20248.918.968.868.958.620.45%21,886
Dec 12, 20248.939.008.858.918.58-0.22%37,610
Dec 11, 20248.938.988.928.938.60-9,294
Dec 10, 20249.059.068.858.938.60-1.43%12,399
Dec 9, 20249.059.089.009.068.73-0.11%6,895
Dec 6, 20249.109.108.909.078.74-0.33%15,117
Dec 5, 20249.019.109.019.108.760.11%5,429
Dec 4, 20249.109.169.059.098.760.66%6,522
Dec 3, 20248.999.068.929.038.700.44%32,497
Dec 2, 20249.009.008.938.998.660.45%11,719
Nov 29, 20248.988.998.908.958.62-8,629
Nov 27, 20249.009.008.858.958.62-0.22%9,196
Nov 26, 20249.009.008.908.978.64-6,546
Nov 25, 20249.009.008.898.978.640.67%13,855
Nov 22, 20248.768.918.768.918.581.71%13,492
Nov 21, 20248.758.828.738.768.44-0.11%10,122
Nov 20, 20248.808.828.628.778.45-0.45%23,713
Nov 19, 20248.838.838.708.818.49-0.23%2,630
Nov 18, 20248.788.848.718.838.500.57%3,248
Nov 15, 20248.978.978.718.788.46-1.46%14,282
Nov 14, 20248.968.978.858.918.580.22%1,436
Nov 13, 20248.999.008.848.898.56-0.56%13,912
Nov 12, 20248.998.998.858.948.61-0.22%1,988
Nov 11, 20248.949.008.948.968.630.20%14,720
Nov 8, 20248.938.998.888.948.610.36%5,294
Nov 7, 20248.808.978.788.918.581.37%16,366
Nov 6, 20248.688.808.688.798.471.50%23,180
Nov 5, 20248.688.708.598.668.34-34,338
Nov 4, 20248.698.698.608.668.34-0.46%17,212
Nov 1, 20248.708.708.608.708.380.12%1,261
Oct 31, 20248.658.698.658.698.370.35%380
Oct 30, 20248.658.708.628.668.340.12%4,189
Oct 29, 20248.758.798.548.658.33-1.03%44,819
Oct 28, 20248.758.758.678.748.42-0.23%13,574
Oct 25, 20248.808.918.718.768.44-1.02%23,121
Oct 24, 20248.808.898.808.858.520.57%21,021
Oct 23, 20248.818.898.768.808.48-0.90%10,569
Oct 22, 20248.838.918.828.888.55-9,899
Oct 21, 20248.838.988.838.888.550.57%28,547
Oct 18, 20248.858.858.808.838.50-0.11%7,775
Oct 17, 20248.858.858.758.848.51-3,226
Oct 16, 20248.758.858.758.848.511.03%20,309
Oct 15, 20248.748.778.748.758.43-0.23%4,941
Oct 14, 20248.698.778.688.778.450.92%12,405
Oct 11, 20248.468.698.468.698.371.05%18,542
Oct 10, 20248.698.698.578.608.28-0.92%11,338
Oct 9, 20248.648.698.638.688.360.93%10,114
Oct 8, 20248.608.658.518.608.280.23%15,338
Oct 7, 20248.608.608.578.588.26-0.81%2,291
Oct 4, 20248.568.668.568.658.33-18,592
Oct 3, 20248.658.668.618.658.33-18,044
Oct 2, 20248.658.668.508.658.33-0.12%10,118
Oct 1, 20248.648.698.648.668.34-0.12%5,250
Sep 30, 20248.688.698.628.678.35-0.23%12,846
Sep 27, 20248.658.698.618.698.370.46%803
Sep 26, 20248.658.678.608.658.330.58%4,243
Sep 25, 20248.668.678.608.608.28-0.81%4,416
Sep 24, 20248.678.708.568.678.35-0.12%11,099
Sep 23, 20248.678.688.608.688.360.93%4,297
Sep 20, 20248.748.748.558.608.280.47%11,077
Sep 19, 20248.478.588.478.568.241.18%23,529
Sep 18, 20248.488.488.428.468.150.12%10,160
Sep 17, 20248.508.508.358.458.14-0.35%16,822
Sep 16, 20248.448.508.448.488.170.47%8,906
Sep 13, 20248.448.468.408.448.130.36%10,268
Sep 12, 20248.428.588.268.418.100.12%35,834
Sep 11, 20248.448.448.348.408.09-0.24%24,946
Sep 10, 20248.378.428.378.428.110.60%6,437
Sep 9, 20248.278.378.278.378.061.70%5,329
Sep 6, 20248.428.428.198.237.93-1.44%35,705
Sep 5, 20248.398.408.118.358.04-36,078
Sep 4, 20248.268.388.258.358.04-16,453
Sep 3, 20248.378.398.318.358.04-0.24%4,894
Aug 30, 20248.338.398.258.378.060.97%10,956
Aug 29, 20248.258.308.188.297.980.48%15,344
Aug 28, 20248.218.258.208.257.950.49%9,865
Aug 27, 20248.188.378.188.217.91-0.48%12,995
Aug 26, 20248.418.418.108.257.95-0.24%39,289
Aug 23, 20248.258.448.258.277.970.49%28,161
Aug 22, 20248.208.398.188.237.930.37%14,586
Aug 21, 20248.258.378.138.207.90-1.09%30,061
Aug 20, 20248.278.308.158.297.981.10%28,196
Aug 19, 20248.108.208.068.207.900.99%29,939
Aug 16, 20248.108.178.058.127.82-0.49%5,393
Aug 15, 20248.238.238.028.167.86-0.73%30,905
Aug 14, 20248.208.238.118.227.92-0.24%8,083
Aug 13, 20248.118.298.118.247.941.73%15,781
Aug 12, 20248.058.108.038.107.800.50%4,648
Aug 9, 20248.158.208.028.067.76-0.98%16,132
Aug 8, 20248.018.148.018.147.842.52%14,033
Aug 7, 20248.148.357.887.947.65-2.10%111,390
Aug 6, 20248.138.158.068.117.810.75%32,348
Aug 5, 20248.208.208.038.057.75-2.90%24,224
Aug 2, 20248.308.358.238.297.98-0.24%17,341
Aug 1, 20248.438.438.318.318.00-0.95%38,017