Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.85
-0.09 (-1.01%)
At close: May 28, 2025, 4:00 PM
8.85
0.00 (0.00%)
After-hours: May 28, 2025, 7:00 PM EDT
DMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8.82 | 8.92 | 8.82 | 8.85 | 8.85 | -1.01% | 32,564 |
| May 27, 2025 | 8.98 | 9.06 | 8.89 | 8.94 | 8.94 | -0.56% | 39,937 |
| May 23, 2025 | 8.80 | 9.00 | 8.78 | 8.99 | 8.99 | 1.24% | 63,377 |
| May 22, 2025 | 8.88 | 8.96 | 8.88 | 8.88 | 8.88 | -0.89% | 19,664 |
| May 21, 2025 | 8.95 | 9.04 | 8.85 | 8.96 | 8.96 | -0.88% | 94,579 |
| May 20, 2025 | 8.98 | 9.12 | 8.89 | 9.04 | 9.04 | 1.69% | 53,082 |
| May 19, 2025 | 8.70 | 8.94 | 8.70 | 8.89 | 8.89 | 1.14% | 77,470 |
| May 16, 2025 | 8.84 | 8.89 | 8.75 | 8.79 | 8.72 | 1.74% | 39,229 |
| May 15, 2025 | 8.60 | 8.77 | 8.60 | 8.64 | 8.57 | 0.23% | 58,323 |
| May 14, 2025 | 8.67 | 8.70 | 8.60 | 8.62 | 8.55 | 0.12% | 10,574 |
| May 13, 2025 | 8.56 | 8.61 | 8.50 | 8.61 | 8.54 | 1.53% | 27,428 |
| May 12, 2025 | 8.45 | 8.59 | 8.45 | 8.48 | 8.41 | 0.59% | 63,426 |
| May 9, 2025 | 8.50 | 8.50 | 8.40 | 8.43 | 8.36 | -0.35% | 27,349 |
| May 8, 2025 | 8.53 | 8.53 | 8.40 | 8.46 | 8.39 | 0.59% | 23,073 |
| May 7, 2025 | 8.28 | 8.54 | 8.28 | 8.41 | 8.34 | 0.84% | 10,419 |
| May 6, 2025 | 8.25 | 8.35 | 8.25 | 8.34 | 8.27 | -0.12% | 7,696 |
| May 5, 2025 | 8.32 | 8.44 | 8.28 | 8.35 | 8.28 | -1.30% | 7,813 |
| May 2, 2025 | 8.45 | 8.58 | 8.40 | 8.46 | 8.39 | -0.24% | 39,442 |
| May 1, 2025 | 8.36 | 8.63 | 8.33 | 8.48 | 8.41 | 0.95% | 52,430 |
| Apr 30, 2025 | 8.43 | 8.49 | 8.34 | 8.40 | 8.33 | -0.36% | 24,262 |
| Apr 29, 2025 | 8.40 | 8.44 | 8.32 | 8.43 | 8.36 | 0.48% | 15,030 |
| Apr 28, 2025 | 8.17 | 8.45 | 8.17 | 8.39 | 8.32 | 1.70% | 48,454 |
| Apr 25, 2025 | 8.30 | 8.40 | 8.11 | 8.25 | 8.18 | 0.36% | 25,998 |
| Apr 24, 2025 | 7.90 | 8.22 | 7.90 | 8.22 | 8.15 | 2.88% | 30,514 |
| Apr 23, 2025 | 8.08 | 8.10 | 7.95 | 7.99 | 7.93 | - | 9,229 |
| Apr 22, 2025 | 7.85 | 8.04 | 7.85 | 7.99 | 7.93 | 1.52% | 20,365 |
| Apr 21, 2025 | 8.03 | 8.05 | 7.83 | 7.87 | 7.81 | -1.99% | 4,053 |
| Apr 17, 2025 | 8.04 | 8.04 | 7.71 | 8.03 | 7.97 | -0.25% | 14,680 |
| Apr 16, 2025 | 7.85 | 8.09 | 7.85 | 8.05 | 7.91 | 1.26% | 12,463 |
| Apr 15, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.82 | 2.19% | 25,548 |
| Apr 14, 2025 | 7.95 | 7.97 | 7.66 | 7.78 | 7.65 | -1.52% | 13,060 |
| Apr 11, 2025 | 7.80 | 7.90 | 7.70 | 7.90 | 7.77 | 1.15% | 52,798 |
| Apr 10, 2025 | 7.75 | 7.85 | 7.60 | 7.81 | 7.68 | -3.22% | 2,248 |
| Apr 9, 2025 | 7.40 | 8.07 | 7.40 | 8.07 | 7.93 | 9.80% | 29,631 |
| Apr 8, 2025 | 7.41 | 7.65 | 7.17 | 7.35 | 7.23 | -0.41% | 11,725 |
| Apr 7, 2025 | 7.70 | 7.91 | 7.24 | 7.38 | 7.26 | -5.38% | 76,207 |
| Apr 4, 2025 | 8.06 | 8.13 | 7.70 | 7.80 | 7.67 | -4.65% | 13,699 |
| Apr 3, 2025 | 8.27 | 8.42 | 8.13 | 8.18 | 8.04 | -2.50% | 19,569 |
| Apr 2, 2025 | 8.40 | 8.50 | 8.36 | 8.39 | 8.25 | -0.36% | 10,628 |
| Apr 1, 2025 | 8.47 | 8.47 | 8.36 | 8.42 | 8.28 | -0.71% | 18,269 |
| Mar 31, 2025 | 8.50 | 8.50 | 8.43 | 8.48 | 8.34 | -0.59% | 9,563 |
| Mar 28, 2025 | 8.63 | 8.63 | 8.51 | 8.53 | 8.39 | -0.58% | 9,701 |
| Mar 27, 2025 | 8.60 | 8.63 | 8.54 | 8.58 | 8.43 | - | 6,682 |
| Mar 26, 2025 | 8.56 | 8.62 | 8.56 | 8.58 | 8.43 | - | 2,988 |
| Mar 25, 2025 | 8.60 | 8.65 | 8.58 | 8.58 | 8.43 | -0.12% | 46,482 |
| Mar 24, 2025 | 8.62 | 8.65 | 8.59 | 8.59 | 8.44 | 0.12% | 17,864 |
| Mar 21, 2025 | 8.55 | 8.58 | 8.54 | 8.58 | 8.43 | 0.23% | 1,821 |
| Mar 20, 2025 | 8.48 | 8.59 | 8.48 | 8.56 | 8.42 | - | 3,381 |
| Mar 19, 2025 | 8.58 | 8.60 | 8.50 | 8.56 | 8.34 | -0.23% | 18,896 |
| Mar 18, 2025 | 8.61 | 8.61 | 8.56 | 8.58 | 8.36 | -0.35% | 5,696 |