Destra Multi-Alternative Fund (DMA)
NYSE: DMA · Real-Time Price · USD
8.73
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
DMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.79 | 8.79 | 8.70 | 8.73 | 8.73 | - | 16,264 |
| Dec 4, 2025 | 8.76 | 8.76 | 8.69 | 8.73 | 8.73 | - | 17,148 |
| Dec 3, 2025 | 8.70 | 8.75 | 8.68 | 8.73 | 8.73 | 0.46% | 3,555 |
| Dec 2, 2025 | 8.74 | 8.79 | 8.64 | 8.69 | 8.69 | 0.12% | 41,609 |
| Dec 1, 2025 | 8.76 | 8.76 | 8.63 | 8.68 | 8.68 | -0.23% | 12,502 |
| Nov 28, 2025 | 8.70 | 8.75 | 8.65 | 8.70 | 8.70 | 0.46% | 20,689 |
| Nov 26, 2025 | 8.67 | 8.78 | 8.66 | 8.66 | 8.66 | -0.69% | 16,366 |
| Nov 25, 2025 | 8.76 | 8.76 | 8.62 | 8.72 | 8.72 | -0.57% | 8,353 |
| Nov 24, 2025 | 8.60 | 8.82 | 8.60 | 8.77 | 8.77 | 2.21% | 47,487 |
| Nov 21, 2025 | 8.66 | 8.66 | 8.58 | 8.58 | 8.58 | -0.23% | 21,155 |
| Nov 20, 2025 | 8.75 | 8.75 | 8.54 | 8.60 | 8.60 | -0.81% | 17,394 |
| Nov 19, 2025 | 8.63 | 8.73 | 8.62 | 8.67 | 8.67 | 0.35% | 27,963 |
| Nov 18, 2025 | 8.66 | 8.66 | 8.61 | 8.64 | 8.64 | -0.46% | 14,187 |
| Nov 17, 2025 | 8.74 | 8.74 | 8.61 | 8.68 | 8.68 | -1.59% | 37,715 |
| Nov 14, 2025 | 8.74 | 8.83 | 8.74 | 8.82 | 8.73 | 0.11% | 12,905 |
| Nov 13, 2025 | 8.85 | 8.85 | 8.74 | 8.81 | 8.72 | -0.45% | 5,940 |
| Nov 12, 2025 | 8.88 | 8.88 | 8.83 | 8.85 | 8.76 | 0.11% | 18,027 |
| Nov 11, 2025 | 8.82 | 8.84 | 8.79 | 8.84 | 8.75 | 0.23% | 16,304 |
| Nov 10, 2025 | 8.74 | 8.87 | 8.74 | 8.82 | 8.73 | 0.92% | 42,550 |
| Nov 7, 2025 | 8.64 | 8.74 | 8.63 | 8.74 | 8.65 | 1.27% | 20,627 |
| Nov 6, 2025 | 8.67 | 8.67 | 8.63 | 8.63 | 8.54 | -0.23% | 14,965 |
| Nov 5, 2025 | 8.61 | 8.67 | 8.61 | 8.65 | 8.56 | 0.70% | 24,111 |
| Nov 4, 2025 | 8.59 | 8.61 | 8.56 | 8.59 | 8.50 | -0.46% | 15,702 |
| Nov 3, 2025 | 8.68 | 8.68 | 8.62 | 8.63 | 8.54 | - | 24,053 |
| Oct 31, 2025 | 8.68 | 8.68 | 8.59 | 8.63 | 8.54 | -0.35% | 16,156 |
| Oct 30, 2025 | 8.66 | 8.68 | 8.62 | 8.66 | 8.57 | - | 23,678 |
| Oct 29, 2025 | 8.69 | 8.69 | 8.60 | 8.66 | 8.57 | - | 5,898 |
| Oct 28, 2025 | 8.69 | 8.69 | 8.64 | 8.66 | 8.57 | -0.35% | 7,934 |
| Oct 27, 2025 | 8.65 | 8.69 | 8.62 | 8.69 | 8.60 | 0.81% | 25,496 |
| Oct 24, 2025 | 8.69 | 8.69 | 8.61 | 8.62 | 8.53 | -0.35% | 21,108 |
| Oct 23, 2025 | 8.65 | 8.65 | 8.62 | 8.65 | 8.56 | -0.12% | 11,986 |
| Oct 22, 2025 | 8.68 | 8.68 | 8.59 | 8.66 | 8.57 | -0.35% | 20,114 |
| Oct 21, 2025 | 8.69 | 8.75 | 8.66 | 8.69 | 8.60 | -0.23% | 14,345 |
| Oct 20, 2025 | 8.70 | 8.74 | 8.60 | 8.71 | 8.62 | -0.11% | 18,455 |
| Oct 17, 2025 | 8.81 | 8.82 | 8.72 | 8.72 | 8.54 | -1.02% | 14,990 |
| Oct 16, 2025 | 8.68 | 8.84 | 8.68 | 8.81 | 8.63 | 0.57% | 118,116 |
| Oct 15, 2025 | 8.82 | 8.84 | 8.69 | 8.76 | 8.58 | -0.34% | 28,907 |
| Oct 14, 2025 | 8.79 | 8.85 | 8.75 | 8.79 | 8.61 | - | 28,490 |
| Oct 13, 2025 | 8.79 | 8.81 | 8.67 | 8.79 | 8.61 | 1.03% | 32,362 |
| Oct 10, 2025 | 8.69 | 8.78 | 8.67 | 8.70 | 8.52 | -0.57% | 29,343 |
| Oct 9, 2025 | 8.79 | 8.82 | 8.70 | 8.75 | 8.57 | - | 36,612 |
| Oct 8, 2025 | 8.77 | 8.78 | 8.70 | 8.75 | 8.57 | 0.23% | 25,750 |
| Oct 7, 2025 | 8.70 | 8.73 | 8.67 | 8.73 | 8.55 | 0.34% | 21,520 |
| Oct 6, 2025 | 8.62 | 8.75 | 8.62 | 8.70 | 8.52 | 1.52% | 35,950 |
| Oct 3, 2025 | 8.58 | 8.64 | 8.52 | 8.57 | 8.39 | -0.12% | 49,743 |
| Oct 2, 2025 | 8.63 | 8.64 | 8.54 | 8.58 | 8.40 | -0.46% | 23,093 |
| Oct 1, 2025 | 8.66 | 8.66 | 8.61 | 8.62 | 8.44 | -0.23% | 26,099 |
| Sep 30, 2025 | 8.63 | 8.68 | 8.61 | 8.64 | 8.46 | -0.12% | 17,885 |
| Sep 29, 2025 | 8.65 | 8.69 | 8.61 | 8.65 | 8.47 | 0.46% | 19,634 |
| Sep 26, 2025 | 8.65 | 8.72 | 8.58 | 8.61 | 8.43 | 0.47% | 26,060 |