Destra Multi-Alternative Fund Common Stock (DMA)
7.5950
-0.0150 (-0.20%)
NYSE· Last Trade: Sep 2nd, 2:13 AM EDT
Historical Prices For Destra Multi-Alternative Fund Common Stock (DMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 7.64 | 7.64 | 7.57 | 7.59 | 11,222 | 7.59 |
| 8/31/2026 | 7.65 | 7.65 | 7.58 | 7.61 | 17,734 | 7.61 |
| 8/28/2026 | 7.62 | 7.64 | 7.55 | 7.61 | 11,372 | 7.61 |
| 8/27/2026 | 7.54 | 7.65 | 7.53 | 7.60 | 41,280 | 7.60 |
| 8/26/2026 | 7.58 | 7.61 | 7.52 | 7.52 | 21,276 | 7.52 |
| 8/25/2026 | 7.62 | 7.63 | 7.56 | 7.58 | 19,143 | 7.58 |
| 8/24/2026 | 7.57 | 7.67 | 7.55 | 7.57 | 41,244 | 7.57 |
| 8/21/2026 | 7.57 | 7.66 | 7.57 | 7.58 | 18,189 | 7.58 |
| 8/20/2026 | 7.65 | 7.76 | 7.54 | 7.71 | 45,433 | 7.60 |
| 8/19/2026 | 7.59 | 7.65 | 7.53 | 7.62 | 14,597 | 7.51 |
| 8/18/2026 | 7.58 | 7.60 | 7.50 | 7.56 | 10,771 | 7.45 |
| 8/17/2026 | 7.53 | 7.61 | 7.53 | 7.57 | 14,812 | 7.46 |
| 8/14/2026 | 7.62 | 7.70 | 7.53 | 7.64 | 51,006 | 7.53 |
| 8/13/2026 | 7.67 | 7.75 | 7.67 | 7.74 | 14,896 | 7.63 |
| 8/12/2026 | 7.76 | 7.76 | 7.63 | 7.67 | 7,360 | 7.56 |
| 8/11/2026 | 7.76 | 7.76 | 7.63 | 7.66 | 12,615 | 7.55 |
| 8/10/2026 | 7.68 | 7.76 | 7.61 | 7.66 | 18,411 | 7.55 |
| 8/07/2026 | 7.60 | 7.63 | 7.60 | 7.61 | 20,395 | 7.50 |
| 8/06/2026 | 7.49 | 7.80 | 7.49 | 7.64 | 31,476 | 7.53 |
| 8/05/2026 | 7.55 | 7.55 | 7.50 | 7.52 | 8,382 | 7.41 |
| 8/04/2026 | 7.51 | 7.59 | 7.50 | 7.51 | 14,477 | 7.40 |
| 8/03/2026 | 7.54 | 7.54 | 7.47 | 7.50 | 14,253 | 7.39 |
| 7/31/2026 | 7.50 | 7.60 | 7.47 | 7.52 | 28,760 | 7.41 |
| 7/30/2026 | 7.81 | 7.81 | 7.50 | 7.54 | 68,435 | 7.43 |
| 7/29/2026 | 7.50 | 7.65 | 7.50 | 7.55 | 4,352 | 7.44 |
| 7/28/2026 | 7.60 | 7.67 | 7.51 | 7.59 | 22,508 | 7.48 |
| 7/27/2026 | 7.67 | 7.73 | 7.51 | 7.68 | 10,634 | 7.57 |
| 7/24/2026 | 7.70 | 7.79 | 7.50 | 7.66 | 10,333 | 7.55 |
| 7/23/2026 | 7.78 | 7.78 | 7.41 | 7.71 | 7,360 | 7.59 |
| 7/22/2026 | 7.87 | 7.87 | 7.64 | 7.74 | 17,666 | 7.63 |
| 7/21/2026 | 7.70 | 7.82 | 7.63 | 7.78 | 21,652 | 7.67 |
| 7/20/2026 | 7.85 | 7.85 | 7.78 | 7.84 | 30,610 | 7.61 |
| 7/17/2026 | 7.76 | 7.87 | 7.74 | 7.87 | 30,975 | 7.64 |
| 7/16/2026 | 7.82 | 7.82 | 7.58 | 7.74 | 10,583 | 7.52 |
| 7/15/2026 | 7.77 | 7.80 | 7.74 | 7.80 | 6,097 | 7.57 |
| 7/14/2026 | 7.63 | 7.78 | 7.42 | 7.76 | 34,708 | 7.54 |
| 7/13/2026 | 7.71 | 7.82 | 7.71 | 7.73 | 8,034 | 7.51 |
| 7/10/2026 | 7.63 | 7.81 | 7.63 | 7.81 | 24,112 | 7.58 |
| 7/09/2026 | 7.60 | 7.67 | 7.60 | 7.67 | 10,667 | 7.45 |
| 7/08/2026 | 7.57 | 7.64 | 7.51 | 7.54 | 13,684 | 7.32 |
| 7/07/2026 | 7.69 | 7.69 | 7.60 | 7.63 | 10,334 | 7.41 |
| 7/06/2026 | 7.64 | 7.65 | 7.62 | 7.62 | 4,686 | 7.40 |
| 7/02/2026 | 7.60 | 7.64 | 7.57 | 7.64 | 6,688 | 7.42 |
| 7/01/2026 | 7.58 | 7.64 | 7.52 | 7.60 | 14,402 | 7.38 |
| 6/30/2026 | 7.49 | 7.53 | 7.42 | 7.48 | 12,896 | 7.26 |
| 6/29/2026 | 7.33 | 7.51 | 7.30 | 7.43 | 26,011 | 7.22 |
| 6/26/2026 | 7.37 | 7.53 | 7.34 | 7.35 | 21,393 | 7.14 |
| 6/25/2026 | 7.28 | 7.54 | 7.27 | 7.33 | 21,912 | 7.11 |
| 6/24/2026 | 7.35 | 7.37 | 7.28 | 7.29 | 11,233 | 7.08 |
| 6/23/2026 | 7.39 | 7.48 | 7.33 | 7.35 | 32,226 | 7.14 |
| 6/22/2026 | 7.41 | 7.48 | 7.40 | 7.40 | 11,264 | 7.18 |
| 6/18/2026 | 7.50 | 7.50 | 7.42 | 7.42 | 8,858 | 7.21 |
| 6/17/2026 | 7.75 | 7.75 | 7.62 | 7.62 | 26,614 | 7.29 |
| 6/16/2026 | 7.68 | 7.80 | 7.60 | 7.79 | 23,108 | 7.46 |
| 6/15/2026 | 7.66 | 7.66 | 7.59 | 7.61 | 11,193 | 7.28 |
| 6/12/2026 | 7.46 | 7.53 | 7.46 | 7.46 | 7,414 | 7.14 |
| 6/11/2026 | 7.49 | 7.49 | 7.40 | 7.43 | 6,334 | 7.11 |
| 6/10/2026 | 7.49 | 7.53 | 7.28 | 7.42 | 12,824 | 7.10 |
| 6/09/2026 | 7.41 | 7.51 | 7.33 | 7.44 | 10,429 | 7.12 |
| 6/08/2026 | 7.28 | 7.52 | 7.28 | 7.43 | 20,040 | 7.11 |
| 6/05/2026 | 7.41 | 7.52 | 7.15 | 7.29 | 26,244 | 6.97 |
| 6/04/2026 | 7.68 | 7.68 | 7.60 | 7.60 | 9,002 | 7.27 |
| 6/03/2026 | 7.59 | 7.67 | 7.54 | 7.65 | 32,213 | 7.32 |
| 6/02/2026 | 7.59 | 7.59 | 7.49 | 7.52 | 10,361 | 7.19 |