Skip to main content
Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.55
-0.12 (-1.38%)
Feb 21, 2025, 4:00 PM EST - Market closed

DMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.668.738.508.558.55-1.38%14,702
Feb 20, 20258.758.758.508.678.67-1.03%69,206
Feb 19, 20258.658.788.658.768.760.57%16,043
Feb 18, 20258.608.718.588.718.711.75%43,903
Feb 14, 20258.628.668.518.568.56-15,547
Feb 13, 20258.558.588.548.568.560.59%5,939
Feb 12, 20258.508.588.478.518.510.12%7,702
Feb 11, 20258.558.558.468.508.50-0.58%29,809
Feb 10, 20258.708.708.508.558.55-1.27%8,477
Feb 7, 20258.678.708.578.668.66-0.92%18,713
Feb 6, 20258.758.768.718.748.740.34%7,230
Feb 5, 20258.698.718.638.718.710.81%3,346
Feb 4, 20258.678.708.628.648.64-0.35%34,976
Feb 3, 20258.608.678.558.678.670.12%15,540
Jan 31, 20258.738.788.618.668.66-0.80%33,133
Jan 30, 20258.748.928.668.738.73-62,255
Jan 29, 20258.668.798.608.738.731.04%65,443
Jan 28, 20258.648.678.608.648.64-24,430
Jan 27, 20258.668.698.598.648.640.47%3,040
Jan 24, 20258.618.668.588.608.60-0.12%12,198
Jan 23, 20258.648.658.418.618.61-14,082
Jan 22, 20258.608.678.598.618.61-20,621
Jan 21, 20258.548.648.548.618.610.23%23,118
Jan 17, 20258.578.648.518.598.590.70%45,493
Jan 16, 20258.518.578.458.538.530.35%15,887
Jan 15, 20258.578.648.468.508.50-0.47%22,781
Jan 14, 20258.518.558.458.548.540.47%82,839
Jan 13, 20258.458.508.408.508.500.83%18,267
Jan 10, 20258.368.468.358.438.43-0.59%67,093
Jan 8, 20258.508.528.438.488.48-0.24%20,562
Jan 7, 20258.518.588.438.508.50-0.23%19,725
Jan 6, 20258.578.588.478.528.52-0.35%13,055
Jan 3, 20258.548.578.408.558.550.47%14,759
Jan 2, 20258.518.518.458.518.510.59%15,202
Dec 31, 20248.508.528.438.468.46-0.47%55,749
Dec 30, 20248.408.508.368.508.500.35%69,164
Dec 27, 20248.508.508.328.478.47-0.12%91,306
Dec 26, 20248.428.488.408.488.480.12%31,343
Dec 24, 20248.458.508.358.478.47-0.35%19,509
Dec 23, 20248.418.508.408.508.500.47%15,221
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