Destra Multi-Alternative Fund (DMA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.26 | 7.36 | 7.21 | 7.25 | 7.25 | 48,569 |
| 02 May 2024 | 7.32 | 7.32 | 7.06 | 7.21 | 7.21 | 24,600 |
| 01 May 2024 | 7.19 | 7.25 | 7.07 | 7.21 | 7.21 | 28,700 |
| 30 Apr 2024 | 7.19 | 7.29 | 7.11 | 7.19 | 7.19 | 33,200 |
| 29 Apr 2024 | 7.25 | 7.49 | 7.20 | 7.24 | 7.24 | 30,000 |
| 26 Apr 2024 | 7.19 | 7.38 | 7.15 | 7.24 | 7.24 | 52,300 |
| 25 Apr 2024 | 7.13 | 7.13 | 6.97 | 7.11 | 7.11 | 5,100 |
| 24 Apr 2024 | 7.22 | 7.22 | 7.09 | 7.10 | 7.10 | 5,900 |
| 23 Apr 2024 | 6.95 | 7.16 | 6.95 | 7.13 | 7.13 | 9,400 |
| 22 Apr 2024 | 7.21 | 7.23 | 7.02 | 7.08 | 7.08 | 29,200 |
| 19 Apr 2024 | 7.10 | 7.22 | 6.99 | 7.16 | 7.16 | 25,800 |
| 18 Apr 2024 | 7.10 | 7.20 | 7.01 | 7.10 | 7.10 | 18,200 |
| 17 Apr 2024 | 7.06 | 7.16 | 7.05 | 7.06 | 7.06 | 8,000 |
| 16 Apr 2024 | 7.04 | 7.23 | 7.04 | 7.09 | 7.09 | 8,100 |
| 15 Apr 2024 | 7.10 | 7.12 | 6.93 | 7.08 | 7.08 | 30,000 |
| 12 Apr 2024 | 7.01 | 7.20 | 7.01 | 7.12 | 7.12 | 4,400 |
| 11 Apr 2024 | 7.06 | 7.28 | 6.97 | 7.17 | 7.17 | 36,400 |
| 10 Apr 2024 | 7.19 | 7.24 | 7.04 | 7.11 | 7.11 | 20,900 |
| 09 Apr 2024 | 7.36 | 7.39 | 7.16 | 7.27 | 7.27 | 9,900 |
| 08 Apr 2024 | 7.43 | 7.52 | 7.30 | 7.34 | 7.34 | 14,300 |
| 05 Apr 2024 | 7.49 | 7.62 | 7.34 | 7.48 | 7.48 | 16,800 |
| 04 Apr 2024 | 7.67 | 7.73 | 7.31 | 7.49 | 7.49 | 38,400 |
| 03 Apr 2024 | 7.66 | 7.68 | 7.45 | 7.64 | 7.64 | 18,000 |
| 02 Apr 2024 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 8,700 |
| 01 Apr 2024 | 7.74 | 7.84 | 7.61 | 7.69 | 7.69 | 21,300 |
| 28 Mar 2024 | 7.80 | 7.94 | 7.76 | 7.82 | 7.82 | 35,300 |
| 27 Mar 2024 | 7.78 | 7.79 | 7.65 | 7.79 | 7.79 | 4,800 |
| 26 Mar 2024 | 7.72 | 7.83 | 7.70 | 7.74 | 7.74 | 4,700 |
| 25 Mar 2024 | 7.60 | 7.79 | 7.50 | 7.78 | 7.78 | 36,400 |
| 22 Mar 2024 | 7.46 | 7.62 | 7.46 | 7.58 | 7.58 | 7,900 |
| 21 Mar 2024 | 7.40 | 7.60 | 7.34 | 7.53 | 7.53 | 6,700 |
| 20 Mar 2024 | 7.27 | 7.40 | 7.27 | 7.39 | 7.39 | 11,900 |
| 19 Mar 2024 | 7.29 | 7.53 | 7.29 | 7.40 | 7.40 | 28,200 |
| 18 Mar 2024 | 7.34 | 7.48 | 7.32 | 7.35 | 7.35 | 4,800 |
| 15 Mar 2024 | 7.36 | 7.44 | 7.18 | 7.39 | 7.39 | 40,400 |
| 14 Mar 2024 | 7.44 | 7.48 | 7.32 | 7.46 | 7.46 | 9,400 |
| 13 Mar 2024 | 7.50 | 7.57 | 7.27 | 7.43 | 7.43 | 43,300 |
| 12 Mar 2024 | 7.46 | 7.56 | 7.40 | 7.51 | 7.51 | 9,500 |
| 11 Mar 2024 | 7.55 | 7.60 | 7.46 | 7.55 | 7.55 | 14,700 |
| 08 Mar 2024 | 7.53 | 7.64 | 7.42 | 7.55 | 7.55 | 35,100 |
| 07 Mar 2024 | 7.62 | 7.63 | 7.47 | 7.57 | 7.57 | 21,600 |
| 06 Mar 2024 | 7.65 | 7.71 | 7.45 | 7.56 | 7.56 | 19,600 |
| 05 Mar 2024 | 7.72 | 7.73 | 7.55 | 7.63 | 7.63 | 28,400 |
| 04 Mar 2024 | 7.93 | 7.93 | 7.69 | 7.85 | 7.85 | 19,600 |
| 01 Mar 2024 | 7.94 | 8.00 | 7.69 | 7.93 | 7.93 | 30,300 |
| 29 Feb 2024 | 7.86 | 7.94 | 7.80 | 7.90 | 7.90 | 33,300 |
| 28 Feb 2024 | 7.82 | 7.82 | 7.67 | 7.80 | 7.80 | 31,400 |
| 27 Feb 2024 | 7.76 | 7.79 | 7.63 | 7.77 | 7.77 | 77,300 |
| 26 Feb 2024 | 7.76 | 7.84 | 7.69 | 7.76 | 7.76 | 75,600 |
| 23 Feb 2024 | 7.70 | 7.77 | 7.63 | 7.75 | 7.75 | 24,900 |
| 22 Feb 2024 | 7.67 | 7.82 | 7.65 | 7.77 | 7.77 | 35,200 |
| 21 Feb 2024 | 7.67 | 7.67 | 7.59 | 7.65 | 7.65 | 21,900 |
| 20 Feb 2024 | 7.61 | 7.67 | 7.54 | 7.65 | 7.65 | 67,200 |
| 16 Feb 2024 | 7.59 | 7.67 | 7.54 | 7.58 | 7.58 | 42,600 |
| 15 Feb 2024 | 7.47 | 7.57 | 7.42 | 7.55 | 7.55 | 41,900 |
| 14 Feb 2024 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 21,700 |
| 13 Feb 2024 | 7.51 | 7.51 | 7.35 | 7.42 | 7.42 | 30,700 |
| 12 Feb 2024 | 7.37 | 7.54 | 7.34 | 7.52 | 7.52 | 56,700 |
| 09 Feb 2024 | 7.30 | 7.37 | 7.27 | 7.34 | 7.34 | 25,700 |
| 08 Feb 2024 | 7.23 | 7.37 | 7.23 | 7.34 | 7.34 | 32,400 |
| 07 Feb 2024 | 7.37 | 7.40 | 7.22 | 7.30 | 7.30 | 17,000 |
| 06 Feb 2024 | 7.27 | 7.33 | 7.22 | 7.33 | 7.33 | 33,900 |
| 05 Feb 2024 | 7.12 | 7.27 | 7.11 | 7.22 | 7.22 | 27,400 |
| 02 Feb 2024 | 7.27 | 7.27 | 7.08 | 7.21 | 7.21 | 29,000 |
| 01 Feb 2024 | 7.21 | 7.34 | 7.20 | 7.24 | 7.24 | 30,300 |
| 31 Jan 2024 | 7.24 | 7.35 | 7.22 | 7.33 | 7.33 | 29,900 |
| 30 Jan 2024 | 7.10 | 7.27 | 7.07 | 7.23 | 7.23 | 79,300 |
| 29 Jan 2024 | 7.01 | 7.10 | 6.98 | 7.09 | 7.09 | 35,400 |
| 26 Jan 2024 | 6.80 | 6.99 | 6.80 | 6.98 | 6.98 | 29,800 |
| 25 Jan 2024 | 6.81 | 6.85 | 6.66 | 6.85 | 6.85 | 66,000 |
| 24 Jan 2024 | 6.75 | 6.85 | 6.74 | 6.77 | 6.77 | 19,000 |
| 23 Jan 2024 | 6.60 | 6.73 | 6.55 | 6.73 | 6.73 | 20,600 |
| 22 Jan 2024 | 6.65 | 6.65 | 6.56 | 6.65 | 6.65 | 13,500 |
| 19 Jan 2024 | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | 36,700 |
| 18 Jan 2024 | 6.45 | 6.54 | 6.43 | 6.51 | 6.51 | 29,900 |
| 17 Jan 2024 | 6.46 | 6.48 | 6.36 | 6.43 | 6.43 | 23,300 |
| 16 Jan 2024 | 6.35 | 6.58 | 6.35 | 6.48 | 6.48 | 40,700 |
| 12 Jan 2024 | 6.37 | 6.43 | 6.28 | 6.39 | 6.39 | 15,700 |
| 11 Jan 2024 | 6.50 | 6.50 | 6.28 | 6.39 | 6.39 | 45,200 |
| 10 Jan 2024 | 6.27 | 6.47 | 6.26 | 6.44 | 6.44 | 116,800 |
| 09 Jan 2024 | 6.17 | 6.35 | 6.16 | 6.22 | 6.22 | 63,800 |
| 08 Jan 2024 | 6.07 | 6.19 | 6.04 | 6.18 | 6.18 | 40,100 |
| 05 Jan 2024 | 6.19 | 6.29 | 6.01 | 6.10 | 6.10 | 115,200 |
| 04 Jan 2024 | 6.20 | 6.26 | 6.12 | 6.19 | 6.19 | 62,300 |
| 03 Jan 2024 | 6.23 | 6.29 | 6.08 | 6.21 | 6.21 | 27,300 |
| 02 Jan 2024 | 6.18 | 6.26 | 6.16 | 6.24 | 6.24 | 24,300 |
| 29 Dec 2023 | 6.22 | 6.26 | 6.14 | 6.23 | 6.23 | 15,900 |
| 28 Dec 2023 | 6.24 | 6.30 | 6.12 | 6.18 | 6.18 | 26,000 |
| 27 Dec 2023 | 6.18 | 6.23 | 6.11 | 6.21 | 6.21 | 11,900 |
| 26 Dec 2023 | 6.19 | 6.24 | 6.08 | 6.14 | 6.14 | 40,300 |
| 22 Dec 2023 | 6.14 | 6.21 | 6.09 | 6.19 | 6.19 | 29,300 |
| 21 Dec 2023 | 6.17 | 6.33 | 6.04 | 6.14 | 6.14 | 58,000 |
| 20 Dec 2023 | 6.34 | 6.34 | 6.09 | 6.15 | 6.15 | 51,600 |
| 19 Dec 2023 | 6.35 | 6.44 | 6.19 | 6.27 | 6.27 | 30,100 |
| 18 Dec 2023 | 6.26 | 6.39 | 6.26 | 6.35 | 6.35 | 26,800 |
| 15 Dec 2023 | 6.13 | 6.36 | 6.13 | 6.25 | 6.25 | 69,600 |
| 14 Dec 2023 | 6.14 | 6.38 | 6.12 | 6.17 | 6.17 | 109,400 |
| 13 Dec 2023 | 6.12 | 6.23 | 6.05 | 6.14 | 6.14 | 61,000 |
| 12 Dec 2023 | 6.08 | 6.22 | 6.02 | 6.08 | 6.08 | 73,200 |
| 11 Dec 2023 | 6.14 | 6.15 | 6.03 | 6.09 | 6.09 | 47,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.