Skip to main content
Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.47
-0.09 (-0.46%)
Jan 17, 2025, 4:00 PM EST - Market closed

PTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.5819.6919.4519.4719.47-0.46%134,544
Jan 16, 202519.5219.6019.4919.5619.560.26%97,525
Jan 15, 202519.3519.5719.3519.5119.511.30%125,705
Jan 14, 202519.3019.3019.2119.2619.26-0.57%112,839
Jan 13, 202519.4919.5019.3419.3719.24-0.46%123,744
Jan 10, 202519.5519.5719.4019.4619.33-0.76%178,776
Jan 8, 202519.4019.6519.3519.6119.481.19%228,381
Jan 7, 202519.5719.6219.3419.3819.25-1.02%191,304
Jan 6, 202519.7519.7719.5119.5819.45-0.61%154,925
Jan 3, 202519.5019.7319.5019.7019.560.92%177,187
Jan 2, 202519.2919.5219.2419.5219.391.56%113,696
Dec 31, 202419.0719.3019.0719.2219.090.58%362,532
Dec 30, 202418.9919.2018.9319.1118.98-0.05%366,997
Dec 27, 202419.1819.1919.0819.1218.99-0.26%254,219
Dec 26, 202419.2319.3119.1119.1719.04-0.42%544,661
Dec 24, 202419.2519.3519.1219.2519.120.42%111,218
Dec 23, 202419.2019.2519.0519.1719.04-0.42%282,189
Dec 20, 202419.0519.3619.0519.2519.120.42%272,159
Dec 19, 202419.2219.3818.9219.1719.04-0.52%287,876
Dec 18, 202419.5519.7119.2119.2719.14-1.58%317,061
Dec 17, 202419.7719.8219.5519.5819.45-0.96%201,866
Dec 16, 202419.8019.8519.7019.7719.63-174,222
Dec 13, 202419.6219.8019.6019.7719.630.66%155,246
Dec 12, 202419.7819.8319.5819.6419.50-0.61%196,119
Dec 11, 202419.8520.0019.7519.7619.62-0.55%238,194
Dec 10, 202419.9120.0519.7619.8719.73-1.58%238,647
Dec 9, 202420.2720.2720.1520.1919.92-0.10%122,951
Dec 6, 202420.3020.3920.1520.2119.94-0.44%101,588
Dec 5, 202420.3020.3820.1320.3020.030.15%136,076
Dec 4, 202420.1920.3020.1020.2720.00-0.30%141,525
Dec 3, 202420.1820.3920.0320.3320.050.40%170,530
Dec 2, 202420.1120.2820.0120.2519.980.50%216,558
Nov 29, 202420.0020.1619.9920.1519.880.70%67,872
Nov 27, 202419.9320.1819.9320.0119.740.45%160,786
Nov 26, 202420.0720.2019.8519.9219.65-0.80%131,871
Nov 25, 202420.0620.1520.0620.0819.810.40%146,431
Nov 22, 202420.2520.2519.9620.0019.73-1.72%326,049
Nov 21, 202420.0720.5020.0720.3520.071.24%170,358
Nov 20, 202419.9920.1719.9920.1019.83-0.10%117,638
Nov 19, 202419.9320.1719.8820.1219.850.90%162,204
Nov 18, 202419.7020.0119.7019.9419.670.96%143,864
Nov 15, 202419.6519.8519.5819.7519.48-0.35%119,284
Nov 14, 202420.0620.0919.7819.8219.55-0.55%138,494
Nov 13, 202420.0620.2219.9319.9319.66-0.70%112,278
Nov 12, 202420.2520.5020.0520.0719.80-2.15%109,365
Nov 11, 202420.5620.6720.4020.5120.10-0.73%89,839
Nov 8, 202420.4820.6820.4320.6620.250.88%115,589
Nov 7, 202420.3420.4820.2520.4820.071.09%134,249
Nov 6, 202420.2620.3620.1620.2619.85-0.20%77,949
Nov 5, 202420.3820.4320.2020.3019.89-0.05%101,479
Nov 4, 202420.1720.3520.1520.3119.900.69%100,173
Nov 1, 202420.2020.3820.0820.1719.76-0.05%145,671
Oct 31, 202420.1720.3020.0820.1819.770.05%130,630
Oct 30, 202420.1620.2420.0120.1719.760.10%184,833
Oct 29, 202420.3020.3620.1520.1519.75-0.89%129,544
Oct 28, 202420.5820.6120.3220.3319.92-1.21%137,568
Oct 25, 202420.7020.7120.5220.5820.17-0.15%72,881
Oct 24, 202420.7120.7120.5820.6120.20-0.10%84,414
Oct 23, 202420.7020.7820.5620.6320.22-0.77%82,118
Oct 22, 202420.8120.8720.7320.7920.37-0.14%64,672
Oct 21, 202420.8820.8920.7820.8220.40-0.34%64,253
Oct 18, 202421.0421.1120.8720.8920.47-0.62%87,062
Oct 17, 202421.1421.1420.9821.0220.60-0.38%63,714
Oct 16, 202420.9521.1020.8421.1020.680.81%93,576
Oct 15, 202420.8720.9920.8420.9320.51-0.66%115,382
Oct 14, 202421.0221.1221.0221.0720.52-0.14%61,246
Oct 11, 202421.1121.1521.0121.1020.540.14%95,168
Oct 10, 202421.1921.2021.0621.0720.52-0.43%50,571
Oct 9, 202421.2221.2221.1021.1620.60-0.05%73,958
Oct 8, 202420.8721.2820.8521.1720.611.24%117,582
Oct 7, 202421.0021.0320.9020.9120.36-0.65%67,848
Oct 4, 202420.9221.0920.8021.0520.490.55%111,026
Oct 3, 202421.0721.1220.9020.9320.38-0.95%66,193
Oct 2, 202421.1321.2221.0121.1320.570.28%111,358
Oct 1, 202421.0421.1620.9521.0720.520.14%163,370
Sep 30, 202421.0021.0420.8621.0420.490.33%127,862
Sep 27, 202420.9721.0020.9020.9720.420.14%98,726
Sep 26, 202421.0021.0120.8720.9420.390.12%86,877
Sep 25, 202420.9320.9820.8120.9220.36-0.07%67,718
Sep 24, 202421.0121.0820.7820.9320.38-110,541
Sep 23, 202420.9320.9320.7120.9320.38-168,715
Sep 20, 202420.8120.9420.7620.9320.380.82%75,833
Sep 19, 202420.7220.8220.6320.7620.210.39%105,985
Sep 18, 202420.6220.7420.5320.6820.140.58%86,778
Sep 17, 202420.4820.5720.4720.5620.020.32%68,339
Sep 16, 202420.4420.5920.3320.4919.950.71%83,301
Sep 13, 202420.4120.4720.2320.3519.810.49%125,498
Sep 12, 202420.2020.4320.1920.2519.720.15%102,438
Sep 11, 202420.3420.3420.1020.2219.69-0.34%84,990
Sep 10, 202420.2920.3420.1520.2919.76-0.15%79,502
Sep 9, 202420.3220.4720.2720.3219.66-0.05%109,226
Sep 6, 202420.5420.5420.2520.3319.67-0.68%125,874
Sep 5, 202420.5220.5520.3620.4719.800.05%111,529
Sep 4, 202420.3920.5120.3920.4619.79-0.15%73,515
Sep 3, 202420.5120.5120.2520.4919.820.24%163,672
Aug 30, 202420.5020.6120.3320.4419.770.10%106,854
Aug 29, 202420.3520.4620.3220.4219.750.44%80,057
Aug 28, 202420.4220.5020.3120.3319.67-0.88%83,625
Aug 27, 202420.3720.5920.2320.5119.841.03%152,661
Aug 26, 202420.2120.4220.2120.3019.640.35%109,131