Destra Multi-Alternative Fund Common Stock (DMA)
7.8700
+0.1300 (1.68%)
NYSE· Last Trade: Jul 18th, 5:05 AM EDT
Historical Prices For Destra Multi-Alternative Fund Common Stock (DMA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 7.76 | 7.87 | 7.74 | 7.87 | 30,975 | 7.87 |
| 7/16/2026 | 7.82 | 7.82 | 7.58 | 7.74 | 10,583 | 7.74 |
| 7/15/2026 | 7.77 | 7.80 | 7.74 | 7.80 | 6,097 | 7.80 |
| 7/14/2026 | 7.63 | 7.78 | 7.42 | 7.76 | 34,708 | 7.76 |
| 7/13/2026 | 7.71 | 7.82 | 7.71 | 7.73 | 8,034 | 7.73 |
| 7/10/2026 | 7.63 | 7.81 | 7.63 | 7.81 | 24,112 | 7.81 |
| 7/09/2026 | 7.60 | 7.67 | 7.60 | 7.67 | 10,667 | 7.67 |
| 7/08/2026 | 7.57 | 7.64 | 7.51 | 7.54 | 13,684 | 7.54 |
| 7/07/2026 | 7.69 | 7.69 | 7.60 | 7.63 | 10,334 | 7.63 |
| 7/06/2026 | 7.64 | 7.65 | 7.62 | 7.62 | 4,686 | 7.62 |
| 7/02/2026 | 7.60 | 7.64 | 7.57 | 7.64 | 6,688 | 7.64 |
| 7/01/2026 | 7.58 | 7.64 | 7.52 | 7.60 | 14,402 | 7.60 |
| 6/30/2026 | 7.49 | 7.53 | 7.42 | 7.48 | 12,896 | 7.48 |
| 6/29/2026 | 7.33 | 7.51 | 7.30 | 7.43 | 26,011 | 7.43 |
| 6/26/2026 | 7.37 | 7.53 | 7.34 | 7.35 | 21,393 | 7.35 |
| 6/25/2026 | 7.28 | 7.54 | 7.27 | 7.33 | 21,912 | 7.33 |
| 6/24/2026 | 7.35 | 7.37 | 7.28 | 7.29 | 11,233 | 7.29 |
| 6/23/2026 | 7.39 | 7.48 | 7.33 | 7.35 | 32,226 | 7.35 |
| 6/22/2026 | 7.41 | 7.48 | 7.40 | 7.40 | 11,264 | 7.40 |
| 6/18/2026 | 7.50 | 7.50 | 7.42 | 7.42 | 8,858 | 7.42 |
| 6/17/2026 | 7.75 | 7.75 | 7.62 | 7.62 | 26,614 | 7.51 |
| 6/16/2026 | 7.68 | 7.80 | 7.60 | 7.79 | 23,108 | 7.68 |
| 6/15/2026 | 7.66 | 7.66 | 7.59 | 7.61 | 11,193 | 7.50 |
| 6/12/2026 | 7.46 | 7.53 | 7.46 | 7.46 | 7,414 | 7.35 |
| 6/11/2026 | 7.49 | 7.49 | 7.40 | 7.43 | 6,334 | 7.32 |
| 6/10/2026 | 7.49 | 7.53 | 7.28 | 7.42 | 12,824 | 7.31 |
| 6/09/2026 | 7.41 | 7.51 | 7.33 | 7.44 | 10,429 | 7.33 |
| 6/08/2026 | 7.28 | 7.52 | 7.28 | 7.43 | 20,040 | 7.32 |
| 6/05/2026 | 7.41 | 7.52 | 7.15 | 7.29 | 26,244 | 7.18 |
| 6/04/2026 | 7.68 | 7.68 | 7.60 | 7.60 | 9,002 | 7.49 |
| 6/03/2026 | 7.59 | 7.67 | 7.54 | 7.65 | 32,213 | 7.54 |
| 6/02/2026 | 7.59 | 7.59 | 7.49 | 7.52 | 10,361 | 7.41 |
| 6/01/2026 | 7.24 | 7.58 | 7.24 | 7.54 | 26,515 | 7.43 |
| 5/29/2026 | 0.00 | 7.25 | 7.11 | 7.21 | 21,159 | 7.10 |
| 5/28/2026 | 7.20 | 7.24 | 6.98 | 7.15 | 27,153 | 7.04 |
| 5/27/2026 | 7.10 | 7.23 | 6.98 | 7.04 | 58,313 | 6.94 |
| 5/26/2026 | 7.09 | 7.22 | 7.05 | 7.06 | 34,972 | 6.96 |
| 5/22/2026 | 7.10 | 7.29 | 7.09 | 7.10 | 71,613 | 6.99 |
| 5/21/2026 | 7.18 | 7.18 | 7.09 | 7.16 | 21,139 | 7.05 |
| 5/20/2026 | 7.27 | 7.27 | 6.99 | 7.13 | 46,599 | 7.03 |
| 5/19/2026 | 7.06 | 7.06 | 6.94 | 6.96 | 24,949 | 6.86 |
| 5/18/2026 | 7.24 | 7.24 | 7.03 | 7.14 | 59,607 | 6.92 |
| 5/15/2026 | 7.14 | 7.14 | 7.04 | 7.09 | 25,329 | 6.87 |
| 5/14/2026 | 7.26 | 7.31 | 6.97 | 7.14 | 85,707 | 6.92 |
| 5/13/2026 | 7.23 | 7.30 | 7.20 | 7.29 | 22,577 | 7.07 |
| 5/12/2026 | 7.26 | 7.26 | 7.12 | 7.22 | 27,378 | 7.00 |
| 5/11/2026 | 7.44 | 7.48 | 7.21 | 7.26 | 50,738 | 7.04 |
| 5/08/2026 | 7.46 | 7.54 | 7.39 | 7.43 | 14,705 | 7.20 |
| 5/07/2026 | 7.45 | 7.55 | 7.45 | 7.49 | 8,676 | 7.26 |
| 5/06/2026 | 7.51 | 7.59 | 7.48 | 7.51 | 25,644 | 7.28 |
| 5/05/2026 | 7.58 | 7.58 | 7.42 | 7.49 | 17,500 | 7.26 |
| 5/04/2026 | 7.62 | 7.62 | 7.52 | 7.54 | 11,142 | 7.31 |
| 5/01/2026 | 7.55 | 7.59 | 7.50 | 7.54 | 18,033 | 7.31 |
| 4/30/2026 | 7.40 | 7.54 | 7.40 | 7.50 | 28,609 | 7.27 |
| 4/29/2026 | 7.36 | 7.46 | 7.36 | 7.40 | 39,346 | 7.17 |
| 4/28/2026 | 7.68 | 7.68 | 7.26 | 7.34 | 107,764 | 7.12 |
| 4/27/2026 | 7.82 | 7.88 | 7.34 | 7.68 | 128,916 | 7.45 |
| 4/24/2026 | 8.02 | 8.07 | 7.78 | 7.88 | 42,665 | 7.64 |
| 4/23/2026 | 7.82 | 8.21 | 7.82 | 7.95 | 5,582 | 7.71 |
| 4/22/2026 | 8.04 | 8.17 | 7.89 | 7.93 | 13,327 | 7.69 |
| 4/21/2026 | 7.86 | 7.93 | 7.86 | 7.88 | 5,470 | 7.64 |
| 4/20/2026 | 8.03 | 8.24 | 7.86 | 7.96 | 20,179 | 7.72 |