Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.70
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
DMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.70 | 8.70 | 8.68 | 8.70 | 8.70 | - | 14,121 |
| Aug 28, 2025 | 8.72 | 8.72 | 8.68 | 8.70 | 8.70 | - | 43,039 |
| Aug 27, 2025 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | - | 51,068 |
| Aug 26, 2025 | 8.71 | 8.73 | 8.68 | 8.70 | 8.70 | - | 48,185 |
| Aug 25, 2025 | 8.70 | 8.78 | 8.68 | 8.70 | 8.70 | - | 50,789 |
| Aug 22, 2025 | 8.68 | 8.80 | 8.68 | 8.70 | 8.70 | 0.46% | 42,450 |
| Aug 21, 2025 | 8.66 | 8.73 | 8.66 | 8.66 | 8.66 | - | 65,984 |
| Aug 20, 2025 | 8.76 | 8.76 | 8.65 | 8.66 | 8.66 | -0.46% | 66,116 |
| Aug 19, 2025 | 8.66 | 8.79 | 8.62 | 8.70 | 8.70 | 0.81% | 114,790 |
| Aug 18, 2025 | 8.58 | 8.67 | 8.58 | 8.63 | 8.63 | - | 53,495 |
| Aug 15, 2025 | 8.61 | 8.66 | 8.61 | 8.63 | 8.55 | 0.12% | 52,659 |
| Aug 14, 2025 | 8.65 | 8.70 | 8.62 | 8.62 | 8.54 | -0.58% | 68,786 |
| Aug 13, 2025 | 8.70 | 8.70 | 8.66 | 8.67 | 8.59 | -0.12% | 40,923 |
| Aug 12, 2025 | 8.71 | 8.71 | 8.68 | 8.68 | 8.60 | -0.46% | 36,788 |
| Aug 11, 2025 | 8.75 | 8.75 | 8.71 | 8.72 | 8.64 | -0.11% | 31,060 |
| Aug 8, 2025 | 8.75 | 8.75 | 8.72 | 8.73 | 8.65 | -0.11% | 13,761 |
| Aug 7, 2025 | 8.74 | 8.84 | 8.73 | 8.74 | 8.66 | - | 28,732 |
| Aug 6, 2025 | 8.74 | 8.89 | 8.73 | 8.74 | 8.66 | - | 45,339 |
| Aug 5, 2025 | 8.77 | 8.85 | 8.72 | 8.74 | 8.66 | -0.46% | 33,238 |
| Aug 4, 2025 | 8.83 | 8.90 | 8.77 | 8.78 | 8.70 | 0.80% | 72,128 |
| Aug 1, 2025 | 8.80 | 8.80 | 8.70 | 8.71 | 8.63 | -0.34% | 34,238 |
| Jul 31, 2025 | 8.71 | 8.80 | 8.68 | 8.74 | 8.66 | 0.69% | 74,279 |
| Jul 30, 2025 | 8.62 | 8.69 | 8.62 | 8.68 | 8.60 | 0.70% | 9,126 |
| Jul 29, 2025 | 8.61 | 8.64 | 8.58 | 8.62 | 8.54 | 0.35% | 79,988 |
| Jul 28, 2025 | 8.53 | 8.60 | 8.50 | 8.59 | 8.51 | 0.70% | 115,512 |
| Jul 25, 2025 | 8.54 | 8.54 | 8.47 | 8.53 | 8.45 | 0.59% | 12,579 |
| Jul 24, 2025 | 8.56 | 8.58 | 8.44 | 8.48 | 8.40 | -0.47% | 37,775 |
| Jul 23, 2025 | 8.62 | 8.62 | 8.49 | 8.52 | 8.44 | -1.05% | 60,047 |
| Jul 22, 2025 | 8.62 | 8.62 | 8.54 | 8.61 | 8.53 | -0.35% | 17,964 |
| Jul 21, 2025 | 8.71 | 8.71 | 8.56 | 8.64 | 8.56 | -0.12% | 41,108 |
| Jul 18, 2025 | 8.69 | 8.69 | 8.60 | 8.65 | 8.57 | -1.14% | 8,893 |
| Jul 17, 2025 | 8.79 | 8.79 | 8.68 | 8.75 | 8.59 | 0.11% | 10,996 |
| Jul 16, 2025 | 8.78 | 8.79 | 8.63 | 8.74 | 8.58 | -0.11% | 38,267 |
| Jul 15, 2025 | 8.78 | 8.79 | 8.72 | 8.75 | 8.59 | 0.11% | 8,647 |
| Jul 14, 2025 | 8.62 | 8.75 | 8.58 | 8.74 | 8.58 | 1.39% | 40,884 |
| Jul 11, 2025 | 8.64 | 8.64 | 8.62 | 8.62 | 8.46 | -0.69% | 12,348 |
| Jul 10, 2025 | 8.77 | 8.77 | 8.68 | 8.68 | 8.52 | - | 7,431 |
| Jul 9, 2025 | 8.70 | 8.75 | 8.66 | 8.68 | 8.52 | -0.12% | 3,027 |
| Jul 8, 2025 | 8.71 | 8.78 | 8.65 | 8.69 | 8.53 | 0.35% | 4,430 |
| Jul 7, 2025 | 8.70 | 8.79 | 8.58 | 8.66 | 8.50 | -1.03% | 41,193 |
| Jul 3, 2025 | 8.68 | 8.75 | 8.68 | 8.75 | 8.59 | 0.69% | 3,502 |
| Jul 2, 2025 | 8.70 | 8.70 | 8.59 | 8.69 | 8.53 | -0.11% | 11,292 |
| Jul 1, 2025 | 8.78 | 8.80 | 8.66 | 8.70 | 8.54 | -0.57% | 13,710 |
| Jun 30, 2025 | 8.75 | 8.76 | 8.66 | 8.75 | 8.59 | 0.57% | 9,103 |
| Jun 27, 2025 | 8.68 | 8.70 | 8.66 | 8.70 | 8.54 | 0.12% | 7,521 |
| Jun 26, 2025 | 8.62 | 8.70 | 8.62 | 8.69 | 8.53 | 0.23% | 1,291 |
| Jun 25, 2025 | 8.75 | 8.75 | 8.67 | 8.67 | 8.51 | 0.23% | 1,448 |
| Jun 24, 2025 | 8.74 | 8.74 | 8.61 | 8.65 | 8.49 | -0.27% | 5,694 |
| Jun 23, 2025 | 8.71 | 8.78 | 8.58 | 8.67 | 8.51 | 0.61% | 19,723 |
| Jun 20, 2025 | 8.62 | 8.63 | 8.59 | 8.62 | 8.46 | 0.47% | 9,971 |