Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.798.798.708.738.73-16,264
Dec 4, 20258.768.768.698.738.73-17,148
Dec 3, 20258.708.758.688.738.730.46%3,555
Dec 2, 20258.748.798.648.698.690.12%41,609
Dec 1, 20258.768.768.638.688.68-0.23%12,502
Nov 28, 20258.708.758.658.708.700.46%20,689
Nov 26, 20258.678.788.668.668.66-0.69%16,366
Nov 25, 20258.768.768.628.728.72-0.57%8,353
Nov 24, 20258.608.828.608.778.772.21%47,487
Nov 21, 20258.668.668.588.588.58-0.23%21,155
Nov 20, 20258.758.758.548.608.60-0.81%17,394
Nov 19, 20258.638.738.628.678.670.35%27,963
Nov 18, 20258.668.668.618.648.64-0.46%14,187
Nov 17, 20258.748.748.618.688.68-1.59%37,715
Nov 14, 20258.748.838.748.828.730.11%12,905
Nov 13, 20258.858.858.748.818.72-0.45%5,940
Nov 12, 20258.888.888.838.858.760.11%18,027
Nov 11, 20258.828.848.798.848.750.23%16,304
Nov 10, 20258.748.878.748.828.730.92%42,550
Nov 7, 20258.648.748.638.748.651.27%20,627
Nov 6, 20258.678.678.638.638.54-0.23%14,965
Nov 5, 20258.618.678.618.658.560.70%24,111
Nov 4, 20258.598.618.568.598.50-0.46%15,702
Nov 3, 20258.688.688.628.638.54-24,053
Oct 31, 20258.688.688.598.638.54-0.35%16,156
Oct 30, 20258.668.688.628.668.57-23,678
Oct 29, 20258.698.698.608.668.57-5,898
Oct 28, 20258.698.698.648.668.57-0.35%7,934
Oct 27, 20258.658.698.628.698.600.81%25,496
Oct 24, 20258.698.698.618.628.53-0.35%21,108
Oct 23, 20258.658.658.628.658.56-0.12%11,986
Oct 22, 20258.688.688.598.668.57-0.35%20,114
Oct 21, 20258.698.758.668.698.60-0.23%14,345
Oct 20, 20258.708.748.608.718.62-0.11%18,455
Oct 17, 20258.818.828.728.728.54-1.02%14,990
Oct 16, 20258.688.848.688.818.630.57%118,116
Oct 15, 20258.828.848.698.768.58-0.34%28,907
Oct 14, 20258.798.858.758.798.61-28,490
Oct 13, 20258.798.818.678.798.611.03%32,362
Oct 10, 20258.698.788.678.708.52-0.57%29,343
Oct 9, 20258.798.828.708.758.57-36,612
Oct 8, 20258.778.788.708.758.570.23%25,750
Oct 7, 20258.708.738.678.738.550.34%21,520
Oct 6, 20258.628.758.628.708.521.52%35,950
Oct 3, 20258.588.648.528.578.39-0.12%49,743
Oct 2, 20258.638.648.548.588.40-0.46%23,093
Oct 1, 20258.668.668.618.628.44-0.23%26,099
Sep 30, 20258.638.688.618.648.46-0.12%17,885
Sep 29, 20258.658.698.618.658.470.46%19,634
Sep 26, 20258.658.728.588.618.430.47%26,060
Sep 25, 20258.598.728.578.578.39-0.46%26,913
Sep 24, 20258.808.808.568.618.43-0.58%32,105
Sep 23, 20258.618.838.618.668.48-0.80%17,732
Sep 22, 20258.758.838.688.738.55-0.23%30,674
Sep 19, 20258.788.798.708.758.57-0.57%20,681
Sep 18, 20258.808.848.798.808.53-0.56%37,094
Sep 17, 20258.808.858.788.858.580.91%24,309
Sep 16, 20258.788.828.748.778.51-20,042
Sep 15, 20258.738.818.738.778.51-0.23%76,726
Sep 12, 20258.808.808.768.798.52-0.11%19,670
Sep 11, 20258.628.838.628.808.531.38%55,881
Sep 10, 20258.668.708.618.688.420.35%46,240
Sep 9, 20258.608.658.598.658.390.46%141,799
Sep 8, 20258.598.618.588.618.350.12%23,464
Sep 5, 20258.608.648.558.608.34-0.12%127,238
Sep 4, 20258.658.678.618.618.35-0.35%60,693
Sep 3, 20258.698.708.638.648.38-0.23%33,043
Sep 2, 20258.668.668.638.668.40-0.46%19,528
Aug 29, 20258.708.708.688.708.44-14,121
Aug 28, 20258.728.728.688.708.44-43,039
Aug 27, 20258.748.748.708.708.44-51,068
Aug 26, 20258.718.738.688.708.44-48,185
Aug 25, 20258.708.788.688.708.44-50,789
Aug 22, 20258.688.808.688.708.440.46%42,450
Aug 21, 20258.668.738.668.668.40-65,984
Aug 20, 20258.768.768.658.668.40-0.46%66,116
Aug 19, 20258.668.798.628.708.440.81%114,790
Aug 18, 20258.588.678.588.638.37-53,495
Aug 15, 20258.618.668.618.638.290.12%52,659
Aug 14, 20258.658.708.628.628.28-0.58%68,786
Aug 13, 20258.708.708.668.678.33-0.12%40,923
Aug 12, 20258.718.718.688.688.34-0.46%36,788
Aug 11, 20258.758.758.718.728.38-0.11%31,060
Aug 8, 20258.758.758.728.738.39-0.11%13,761
Aug 7, 20258.748.848.738.748.40-28,732
Aug 6, 20258.748.898.738.748.40-45,339
Aug 5, 20258.778.858.728.748.40-0.46%33,238
Aug 4, 20258.838.908.778.788.430.80%72,128
Aug 1, 20258.808.808.708.718.37-0.34%34,238
Jul 31, 20258.718.808.688.748.400.69%74,279
Jul 30, 20258.628.698.628.688.340.70%9,126
Jul 29, 20258.618.648.588.628.280.35%79,988
Jul 28, 20258.538.608.508.598.250.70%115,512
Jul 25, 20258.548.548.478.538.190.59%12,579
Jul 24, 20258.568.588.448.488.15-0.47%37,775
Jul 23, 20258.628.628.498.528.18-1.05%60,047
Jul 22, 20258.628.628.548.618.27-0.35%17,964
Jul 21, 20258.718.718.568.648.30-0.12%41,108
Jul 18, 20258.698.698.608.658.31-1.14%8,893
Jul 17, 20258.798.798.688.758.330.11%10,996