Cohen & Steers Tax-Advantaged Preferred Securities and Income Fund (PTA)
NYSE: PTA · Real-Time Price · USD
19.32
+0.12 (0.63%)
At close: May 9, 2025, 4:00 PM
19.32
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
PTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.30 | 19.34 | 19.20 | 19.32 | 19.32 | 0.63% | 77,684 |
| May 8, 2025 | 18.96 | 19.25 | 18.95 | 19.20 | 19.20 | 0.89% | 103,491 |
| May 7, 2025 | 18.86 | 19.14 | 18.86 | 19.03 | 19.03 | 0.58% | 43,025 |
| May 6, 2025 | 18.97 | 19.03 | 18.90 | 18.92 | 18.92 | -0.73% | 93,904 |
| May 5, 2025 | 18.80 | 19.24 | 18.80 | 19.06 | 19.06 | 0.16% | 69,787 |
| May 2, 2025 | 18.90 | 19.10 | 18.88 | 19.03 | 19.03 | 0.90% | 94,467 |
| May 1, 2025 | 18.71 | 18.90 | 18.71 | 18.86 | 18.86 | 0.75% | 135,928 |
| Apr 30, 2025 | 18.67 | 18.80 | 18.46 | 18.72 | 18.72 | 0.05% | 91,989 |
| Apr 29, 2025 | 18.80 | 18.98 | 18.70 | 18.71 | 18.71 | 0.05% | 68,624 |
| Apr 28, 2025 | 18.72 | 18.80 | 18.66 | 18.70 | 18.70 | -0.11% | 64,127 |
| Apr 25, 2025 | 18.72 | 18.77 | 18.63 | 18.72 | 18.72 | -0.27% | 67,588 |
| Apr 24, 2025 | 18.72 | 18.87 | 18.60 | 18.77 | 18.77 | 1.30% | 94,896 |
| Apr 23, 2025 | 18.49 | 18.75 | 18.43 | 18.53 | 18.53 | 1.04% | 78,001 |
| Apr 22, 2025 | 18.28 | 18.44 | 18.26 | 18.34 | 18.34 | 0.55% | 88,223 |
| Apr 21, 2025 | 18.42 | 18.52 | 18.15 | 18.24 | 18.24 | -1.14% | 79,792 |
| Apr 17, 2025 | 18.36 | 18.55 | 18.28 | 18.45 | 18.45 | 0.54% | 63,158 |
| Apr 16, 2025 | 18.40 | 18.51 | 18.20 | 18.35 | 18.35 | -0.33% | 63,562 |
| Apr 15, 2025 | 18.07 | 18.41 | 18.07 | 18.41 | 18.41 | 1.60% | 85,344 |
| Apr 14, 2025 | 18.04 | 18.15 | 18.00 | 18.12 | 18.12 | 1.06% | 90,987 |
| Apr 11, 2025 | 17.92 | 18.11 | 17.76 | 17.93 | 17.93 | -0.61% | 184,203 |
| Apr 10, 2025 | 17.95 | 18.37 | 17.89 | 18.04 | 18.04 | -2.72% | 241,801 |
| Apr 9, 2025 | 17.52 | 18.60 | 17.40 | 18.55 | 18.55 | 5.31% | 280,520 |
| Apr 8, 2025 | 17.91 | 18.67 | 17.61 | 17.61 | 17.61 | -1.40% | 202,760 |
| Apr 7, 2025 | 18.00 | 18.55 | 17.50 | 17.86 | 17.73 | -3.82% | 281,572 |
| Apr 4, 2025 | 19.25 | 19.35 | 18.45 | 18.57 | 18.43 | -4.87% | 298,661 |
| Apr 3, 2025 | 19.55 | 19.64 | 19.44 | 19.52 | 19.37 | -1.21% | 115,559 |
| Apr 2, 2025 | 19.59 | 19.81 | 19.53 | 19.76 | 19.61 | 0.82% | 122,257 |
| Apr 1, 2025 | 19.52 | 19.68 | 19.48 | 19.60 | 19.45 | 0.82% | 158,004 |
| Mar 31, 2025 | 19.52 | 19.55 | 19.37 | 19.44 | 19.29 | - | 132,605 |
| Mar 28, 2025 | 19.57 | 19.57 | 19.40 | 19.44 | 19.29 | 0.21% | 47,177 |
| Mar 27, 2025 | 19.54 | 19.64 | 19.28 | 19.40 | 19.25 | -0.31% | 105,060 |
| Mar 26, 2025 | 19.65 | 19.68 | 19.42 | 19.46 | 19.31 | -1.07% | 112,072 |
| Mar 25, 2025 | 19.66 | 19.83 | 19.54 | 19.67 | 19.52 | 0.15% | 86,391 |
| Mar 24, 2025 | 19.60 | 19.87 | 19.52 | 19.64 | 19.49 | 0.10% | 127,877 |
| Mar 21, 2025 | 19.61 | 19.80 | 19.61 | 19.62 | 19.47 | 0.10% | 94,390 |
| Mar 20, 2025 | 19.50 | 19.69 | 19.49 | 19.60 | 19.45 | 0.67% | 124,153 |
| Mar 19, 2025 | 19.29 | 19.56 | 19.29 | 19.47 | 19.32 | 0.31% | 174,452 |
| Mar 18, 2025 | 19.31 | 19.45 | 19.30 | 19.41 | 19.26 | 0.47% | 96,561 |
| Mar 17, 2025 | 19.48 | 19.48 | 19.26 | 19.32 | 19.17 | 0.63% | 121,951 |
| Mar 14, 2025 | 19.12 | 19.47 | 19.12 | 19.20 | 19.06 | 0.16% | 95,021 |
| Mar 13, 2025 | 19.18 | 19.34 | 19.12 | 19.17 | 19.03 | -0.36% | 141,762 |
| Mar 12, 2025 | 19.35 | 19.35 | 19.19 | 19.24 | 19.10 | -0.41% | 204,150 |
| Mar 11, 2025 | 19.51 | 19.65 | 19.28 | 19.32 | 19.17 | -1.73% | 111,753 |
| Mar 10, 2025 | 19.89 | 19.89 | 19.64 | 19.66 | 19.38 | -1.26% | 105,580 |
| Mar 7, 2025 | 19.90 | 19.99 | 19.72 | 19.91 | 19.62 | 0.56% | 83,766 |
| Mar 6, 2025 | 19.85 | 19.95 | 19.76 | 19.80 | 19.52 | -0.60% | 59,475 |
| Mar 5, 2025 | 19.84 | 20.01 | 19.75 | 19.92 | 19.63 | 0.05% | 81,459 |
| Mar 4, 2025 | 19.98 | 20.05 | 19.84 | 19.91 | 19.62 | -0.20% | 140,101 |
| Mar 3, 2025 | 19.94 | 20.00 | 19.83 | 19.95 | 19.66 | 0.10% | 163,508 |
| Feb 28, 2025 | 19.88 | 19.95 | 19.80 | 19.93 | 19.64 | 0.25% | 106,595 |